Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 40.62 | 40.95 | 37.38 | 37.38 | 32,598,280 | -6.63(-15.06%) |
Jul 30, 2003 | 44.37 | 44.71 | 43.86 | 44.00 | 2,912,397 | -0.37(-0.83%) |
Jul 29, 2003 | 44.24 | 45.40 | 44.00 | 44.37 | 3,205,365 | +0.14(+0.31%) |
Jul 28, 2003 | 44.17 | 44.50 | 43.87 | 44.24 | 2,000,680 | -0.27(-0.61%) |
Jul 25, 2003 | 43.92 | 44.51 | 43.63 | 44.51 | 2,407,905 | +0.61(+1.40%) |
Jul 24, 2003 | 44.48 | 44.65 | 43.83 | 43.90 | 4,191,935 | -0.57(-1.27%) |
Jul 23, 2003 | 44.00 | 44.55 | 43.59 | 44.46 | 2,155,513 | +0.61(+1.40%) |
Jul 22, 2003 | 44.03 | 44.26 | 43.36 | 43.85 | 2,646,235 | -0.12(-0.26%) |
Jul 21, 2003 | 44.37 | 44.54 | 43.76 | 43.96 | 2,040,523 | -0.55(-1.23%) |
Jul 18, 2003 | 44.82 | 44.92 | 44.39 | 44.51 | 3,054,779 | +0.13(+0.29%) |
Jul 17, 2003 | 44.22 | 44.67 | 44.21 | 44.38 | 2,623,676 | +0.16(+0.36%) |
Jul 16, 2003 | 44.61 | 44.65 | 43.93 | 44.22 | 2,786,274 | -0.27(-0.60%) |
Jul 15, 2003 | 44.82 | 45.00 | 44.26 | 44.49 | 2,607,270 | -0.18(-0.41%) |
Jul 14, 2003 | 44.78 | 44.87 | 44.46 | 44.67 | 3,491,448 | +0.44(+0.99%) |
Jul 11, 2003 | 44.37 | 44.86 | 44.01 | 44.24 | 2,886,030 | +0.23(+0.51%) |
Jul 10, 2003 | 44.75 | 45.16 | 43.77 | 44.01 | 5,073,477 | -1.66(-3.63%) |
Jul 09, 2003 | 46.23 | 46.37 | 45.33 | 45.67 | 2,531,977 | -0.72(-1.56%) |
Jul 08, 2003 | 45.68 | 46.39 | 45.62 | 46.39 | 3,247,552 | +0.72(+1.58%) |
Jul 07, 2003 | 45.30 | 45.95 | 45.19 | 45.67 | 2,623,676 | +0.59(+1.32%) |
Jul 03, 2003 | 45.19 | 45.79 | 44.91 | 45.08 | 2,030,416 | -0.20(-0.45%) |
Jul 02, 2003 | 43.83 | 45.33 | 43.54 | 45.28 | 5,222,744 | +1.59(+3.64%) |
Jul 01, 2003 | 43.90 | 43.90 | 42.93 | 43.69 | 3,560,296 | -0.20(-0.47%) |
Jun 30, 2003 | 44.54 | 44.64 | 43.90 | 43.90 | 3,501,409 | -0.34(-0.77%) |
Jun 27, 2003 | 44.92 | 44.99 | 44.13 | 44.24 | 3,036,176 | -0.68(-1.52%) |
Jun 26, 2003 | 44.01 | 45.01 | 43.86 | 44.92 | 2,748,041 | +0.77(+1.75%) |
Jun 25, 2003 | 43.96 | 45.19 | 43.92 | 44.15 | 4,326,994 | -0.07(-0.15%) |
Jun 24, 2003 | 42.87 | 44.51 | 42.87 | 44.22 | 3,787,786 | +0.77(+1.78%) |
Jun 23, 2003 | 44.71 | 44.71 | 42.81 | 43.45 | 4,643,839 | -1.74(-3.85%) |
Jun 20, 2003 | 44.50 | 45.64 | 43.96 | 45.19 | 6,502,576 | +0.68(+1.53%) |
Jun 19, 2003 | 45.40 | 45.47 | 44.38 | 44.50 | 3,658,587 | -0.68(-1.50%) |
Jun 18, 2003 | 44.63 | 45.70 | 44.35 | 45.18 | 4,339,738 | +0.51(+1.15%) |
Jun 17, 2003 | 44.50 | 45.06 | 44.07 | 44.67 | 4,318,058 | +0.18(+0.40%) |
Jun 16, 2003 | 42.67 | 44.49 | 42.33 | 44.49 | 3,457,464 | +1.82(+4.27%) |
Jun 13, 2003 | 43.14 | 43.18 | 42.12 | 42.67 | 2,129,293 | -0.15(-0.35%) |
Jun 12, 2003 | 43.62 | 43.66 | 42.38 | 42.82 | 4,809,366 | -0.61(-1.40%) |
Jun 11, 2003 | 43.36 | 43.55 | 42.78 | 43.42 | 3,772,698 | +0.08(+0.17%) |
Jun 10, 2003 | 42.46 | 43.35 | 41.64 | 43.35 | 3,425,530 | +0.89(+2.11%) |
Jun 09, 2003 | 43.55 | 43.69 | 42.09 | 42.46 | 4,496,622 | -1.55(-3.52%) |
Jun 06, 2003 | 44.33 | 44.59 | 41.68 | 44.00 | 11,222,148 | +3.01(+7.34%) |
Jun 05, 2003 | 40.65 | 40.99 | 40.11 | 40.99 | 6,412,781 | +0.34(+0.84%) |
Jun 04, 2003 | 40.14 | 40.69 | 39.56 | 40.65 | 6,338,953 | +1.02(+2.58%) |
Jun 03, 2003 | 39.56 | 39.68 | 39.40 | 39.63 | 4,029,045 | +0.07(+0.17%) |
Jun 02, 2003 | 39.53 | 40.14 | 39.46 | 39.56 | 5,538,564 | +0.16(+0.42%) |
May 30, 2003 | 38.28 | 39.42 | 38.28 | 39.40 | 2,995,746 | +1.11(+2.91%) |
May 29, 2003 | 38.84 | 39.61 | 38.05 | 38.28 | 4,521,232 | -0.29(-0.76%) |
May 28, 2003 | 39.49 | 39.59 | 38.40 | 38.58 | 4,030,656 | -0.91(-2.30%) |
May 27, 2003 | 38.93 | 39.56 | 38.60 | 39.49 | 2,682,856 | +0.55(+1.40%) |
May 23, 2003 | 39.03 | 39.08 | 38.62 | 38.94 | 2,220,259 | +0.02(+0.05%) |
May 22, 2003 | 38.90 | 39.46 | 38.63 | 38.92 | 2,914,887 | +0.08(+0.19%) |
May 21, 2003 | 38.28 | 38.98 | 38.07 | 38.84 | 3,494,232 | +0.43(+1.12%) |
May 20, 2003 | 38.78 | 38.98 | 38.06 | 38.41 | 4,298,722 | -0.35(-0.90%) |
May 19, 2003 | 39.59 | 39.90 | 38.56 | 38.76 | 5,944,032 | -1.30(-3.24%) |
May 16, 2003 | 39.80 | 40.09 | 39.57 | 40.06 | 3,061,664 | +0.12(+0.31%) |
May 15, 2003 | 39.49 | 40.07 | 39.46 | 39.94 | 4,610,001 | +0.38(+0.95%) |
May 14, 2003 | 39.49 | 39.73 | 39.46 | 39.56 | 3,766,253 | -0.05(-0.14%) |
May 13, 2003 | 39.73 | 39.80 | 39.25 | 39.62 | 6,267,615 | -0.26(-0.65%) |
May 12, 2003 | 39.25 | 39.87 | 39.08 | 39.87 | 3,530,706 | +0.48(+1.23%) |
May 09, 2003 | 38.98 | 39.41 | 38.81 | 39.39 | 2,842,963 | +0.55(+1.41%) |
May 08, 2003 | 38.40 | 39.14 | 38.40 | 38.84 | 4,508,781 | -0.07(-0.18%) |
May 07, 2003 | 38.45 | 38.91 | 38.24 | 38.91 | 4,014,836 | +0.63(+1.66%) |
May 06, 2003 | 38.23 | 38.43 | 37.82 | 38.28 | 3,187,347 | +0.15(+0.39%) |
May 05, 2003 | 38.30 | 38.56 | 37.83 | 38.13 | 3,902,483 | -0.35(-0.90%) |
May 02, 2003 | 37.55 | 38.84 | 37.44 | 38.48 | 3,748,381 | +0.85(+2.27%) |