Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 38.54 | 39.11 | 38.04 | 38.15 | 3,177,289 | +0.23(+0.61%) |
Jul 30, 2003 | 38.49 | 38.74 | 37.56 | 37.92 | 3,322,225 | -0.57(-1.47%) |
Jul 29, 2003 | 39.25 | 39.35 | 38.30 | 38.48 | 3,209,065 | -0.77(-1.97%) |
Jul 28, 2003 | 39.66 | 39.69 | 39.09 | 39.25 | 2,633,088 | -0.41(-1.02%) |
Jul 25, 2003 | 38.22 | 39.73 | 38.22 | 39.66 | 3,759,922 | +1.44(+3.77%) |
Jul 24, 2003 | 38.30 | 39.01 | 38.05 | 38.22 | 3,013,012 | +0.10(+0.25%) |
Jul 23, 2003 | 38.54 | 38.54 | 37.88 | 38.12 | 3,567,763 | -0.42(-1.09%) |
Jul 22, 2003 | 39.46 | 39.49 | 37.98 | 38.54 | 4,349,714 | -0.66(-1.69%) |
Jul 21, 2003 | 39.09 | 39.72 | 38.97 | 39.21 | 3,273,997 | +0.22(+0.57%) |
Jul 18, 2003 | 38.93 | 39.43 | 37.73 | 38.98 | 9,721,014 | +0.59(+1.53%) |
Jul 17, 2003 | 40.21 | 40.69 | 35.44 | 38.39 | 25,377,248 | -5.65(-12.83%) |
Jul 16, 2003 | 43.23 | 44.27 | 42.56 | 44.05 | 6,050,892 | +2.06(+4.91%) |
Jul 15, 2003 | 43.87 | 44.10 | 41.75 | 41.98 | 5,746,953 | -1.83(-4.18%) |
Jul 14, 2003 | 42.08 | 44.51 | 42.00 | 43.82 | 7,161,901 | +2.61(+6.34%) |
Jul 11, 2003 | 40.37 | 41.28 | 39.89 | 41.20 | 2,864,182 | +0.82(+2.03%) |
Jul 10, 2003 | 41.22 | 41.23 | 40.01 | 40.38 | 3,009,244 | -0.84(-2.03%) |
Jul 09, 2003 | 41.40 | 41.60 | 40.87 | 41.22 | 2,291,722 | -0.22(-0.54%) |
Jul 08, 2003 | 40.73 | 41.56 | 40.73 | 41.44 | 3,275,002 | +0.73(+1.80%) |
Jul 07, 2003 | 39.85 | 40.99 | 39.81 | 40.71 | 3,778,133 | +1.50(+3.82%) |
Jul 03, 2003 | 39.22 | 39.69 | 38.54 | 39.21 | 1,705,573 | -0.01(-0.02%) |
Jul 02, 2003 | 38.99 | 39.75 | 38.42 | 39.22 | 3,701,646 | +0.23(+0.59%) |
Jul 01, 2003 | 39.16 | 39.16 | 37.70 | 38.99 | 4,058,460 | -0.17(-0.43%) |
Jun 30, 2003 | 39.21 | 39.49 | 38.86 | 39.16 | 2,502,972 | +0.24(+0.61%) |
Jun 27, 2003 | 39.78 | 40.05 | 38.79 | 38.92 | 2,988,646 | -0.85(-2.14%) |
Jun 26, 2003 | 38.78 | 39.88 | 38.66 | 39.77 | 3,131,698 | +1.04(+2.67%) |
Jun 25, 2003 | 39.13 | 39.93 | 38.46 | 38.74 | 4,085,338 | -0.68(-1.72%) |
Jun 24, 2003 | 38.80 | 39.70 | 38.54 | 39.41 | 3,629,806 | +0.74(+1.91%) |
Jun 23, 2003 | 39.52 | 39.57 | 38.36 | 38.67 | 3,720,486 | -0.85(-2.16%) |
Jun 20, 2003 | 40.65 | 40.98 | 39.40 | 39.52 | 5,634,923 | -0.90(-2.23%) |
Jun 19, 2003 | 41.36 | 41.79 | 40.15 | 40.42 | 3,252,897 | -0.86(-2.08%) |
Jun 18, 2003 | 41.72 | 41.75 | 40.69 | 41.28 | 3,296,981 | -0.44(-1.05%) |
Jun 17, 2003 | 42.59 | 42.59 | 41.36 | 41.72 | 4,039,998 | -0.87(-2.04%) |
Jun 16, 2003 | 42.28 | 42.80 | 42.12 | 42.59 | 2,881,263 | +0.45(+1.06%) |
Jun 13, 2003 | 42.64 | 42.65 | 41.59 | 42.14 | 4,247,606 | -0.64(-1.49%) |
Jun 12, 2003 | 42.48 | 43.27 | 41.48 | 42.78 | 5,496,894 | +0.44(+1.03%) |
Jun 11, 2003 | 40.21 | 42.38 | 40.07 | 42.34 | 4,324,344 | +1.99(+4.93%) |
Jun 10, 2003 | 40.33 | 40.81 | 39.41 | 40.35 | 4,941,264 | +0.50(+1.26%) |
Jun 09, 2003 | 41.24 | 41.47 | 39.56 | 39.85 | 5,378,584 | -2.07(-4.94%) |
Jun 06, 2003 | 42.72 | 43.78 | 41.72 | 41.92 | 6,212,908 | -0.41(-0.96%) |
Jun 05, 2003 | 40.73 | 42.54 | 40.73 | 42.33 | 5,947,653 | +0.94(+2.27%) |
Jun 04, 2003 | 39.85 | 41.48 | 39.62 | 41.39 | 5,866,644 | +1.62(+4.08%) |
Jun 03, 2003 | 40.62 | 41.46 | 39.45 | 39.76 | 8,694,656 | -1.25(-3.05%) |
Jun 02, 2003 | 39.01 | 41.25 | 38.42 | 41.01 | 9,912,420 | +2.66(+6.93%) |
May 30, 2003 | 37.72 | 38.43 | 37.44 | 38.35 | 3,856,756 | +0.63(+1.67%) |
May 29, 2003 | 39.10 | 39.45 | 37.36 | 37.72 | 6,455,431 | -1.36(-3.48%) |
May 28, 2003 | 37.37 | 39.19 | 37.37 | 39.09 | 7,475,259 | +1.72(+4.60%) |
May 27, 2003 | 35.79 | 37.62 | 35.35 | 37.37 | 6,012,334 | +1.58(+4.40%) |
May 23, 2003 | 35.61 | 35.90 | 35.27 | 35.79 | 3,610,967 | +0.18(+0.51%) |
May 22, 2003 | 35.11 | 35.84 | 34.87 | 35.61 | 5,825,324 | +0.36(+1.02%) |
May 21, 2003 | 34.11 | 35.26 | 33.61 | 35.25 | 5,586,318 | +1.15(+3.36%) |
May 20, 2003 | 34.06 | 34.87 | 33.74 | 34.10 | 4,404,850 | +0.05(+0.14%) |
May 19, 2003 | 35.24 | 35.31 | 33.76 | 34.05 | 5,346,809 | -1.65(-4.62%) |
May 16, 2003 | 35.37 | 35.99 | 35.19 | 35.70 | 6,032,178 | +0.00(+0.00%) |
May 15, 2003 | 36.63 | 37.03 | 35.65 | 35.70 | 8,161,130 | -0.40(-1.10%) |
May 14, 2003 | 37.50 | 38.19 | 36.00 | 36.10 | 10,890,048 | -1.32(-3.53%) |
May 13, 2003 | 36.59 | 38.27 | 36.58 | 37.42 | 5,654,390 | +0.28(+0.75%) |
May 12, 2003 | 36.41 | 37.33 | 35.83 | 37.14 | 8,783,326 | +1.39(+3.87%) |
May 09, 2003 | 36.04 | 36.15 | 34.37 | 35.76 | 8,532,639 | +0.10(+0.29%) |
May 08, 2003 | 36.23 | 37.09 | 35.47 | 35.65 | 7,024,500 | -1.42(-3.82%) |
May 07, 2003 | 36.64 | 37.58 | 36.20 | 37.07 | 8,552,734 | -0.03(-0.09%) |
May 06, 2003 | 35.34 | 37.31 | 35.31 | 37.10 | 12,348,954 | +1.74(+4.91%) |
May 05, 2003 | 34.44 | 35.66 | 34.44 | 35.37 | 7,686,760 | +1.29(+3.79%) |
May 02, 2003 | 33.00 | 34.16 | 33.00 | 34.08 | 4,960,606 | +1.09(+3.31%) |