Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 42.02 | 42.24 | 41.01 | 41.32 | 5,194,841 | -0.45(-1.07%) |
Jul 30, 2003 | 40.89 | 41.80 | 40.81 | 41.77 | 5,633,334 | +1.05(+2.57%) |
Jul 29, 2003 | 41.78 | 41.89 | 40.67 | 40.72 | 5,712,524 | -1.09(-2.61%) |
Jul 28, 2003 | 42.17 | 42.41 | 41.59 | 41.81 | 3,806,544 | -0.46(-1.08%) |
Jul 25, 2003 | 41.94 | 42.30 | 38.83 | 42.27 | 3,322,799 | +0.33(+0.79%) |
Jul 24, 2003 | 42.11 | 42.83 | 41.89 | 41.94 | 6,867,553 | +0.47(+1.14%) |
Jul 23, 2003 | 41.47 | 41.77 | 40.84 | 41.47 | 3,554,633 | +0.11(+0.27%) |
Jul 22, 2003 | 41.55 | 41.77 | 40.83 | 41.35 | 4,199,626 | -0.16(-0.38%) |
Jul 21, 2003 | 42.16 | 42.16 | 41.05 | 41.51 | 3,493,129 | -0.65(-1.55%) |
Jul 18, 2003 | 41.93 | 42.24 | 41.23 | 42.16 | 4,406,764 | +0.23(+0.55%) |
Jul 17, 2003 | 41.72 | 42.68 | 41.59 | 41.93 | 6,941,645 | +0.36(+0.88%) |
Jul 16, 2003 | 41.59 | 41.74 | 41.00 | 41.57 | 3,624,900 | +0.25(+0.61%) |
Jul 15, 2003 | 42.35 | 42.44 | 41.24 | 41.32 | 6,320,552 | -0.95(-2.26%) |
Jul 14, 2003 | 42.93 | 42.97 | 42.07 | 42.27 | 3,590,165 | -0.06(-0.15%) |
Jul 11, 2003 | 42.07 | 42.55 | 41.80 | 42.33 | 4,132,546 | +0.23(+0.55%) |
Jul 10, 2003 | 42.43 | 42.46 | 41.81 | 42.10 | 4,630,312 | -0.52(-1.22%) |
Jul 09, 2003 | 43.18 | 43.29 | 42.43 | 42.62 | 6,807,961 | -0.79(-1.82%) |
Jul 08, 2003 | 43.52 | 43.57 | 43.00 | 43.41 | 4,751,727 | -0.73(-1.65%) |
Jul 07, 2003 | 43.62 | 44.21 | 43.62 | 44.14 | 4,636,845 | +0.67(+1.53%) |
Jul 03, 2003 | 43.69 | 43.91 | 43.32 | 43.47 | 2,876,179 | -0.21(-0.49%) |
Jul 02, 2003 | 43.79 | 43.93 | 43.43 | 43.69 | 4,325,502 | -0.11(-0.24%) |
Jul 01, 2003 | 43.24 | 43.86 | 42.69 | 43.79 | 6,290,119 | +0.51(+1.17%) |
Jun 30, 2003 | 42.77 | 43.66 | 42.77 | 43.29 | 7,537,244 | +0.53(+1.25%) |
Jun 27, 2003 | 42.36 | 42.93 | 42.29 | 42.75 | 9,539,942 | -0.89(-2.03%) |
Jun 26, 2003 | 42.65 | 43.64 | 42.21 | 43.64 | 5,994,072 | +1.12(+2.63%) |
Jun 25, 2003 | 43.05 | 43.88 | 42.30 | 42.52 | 5,167,594 | -0.57(-1.33%) |
Jun 24, 2003 | 42.44 | 43.46 | 42.34 | 43.09 | 7,511,591 | +1.00(+2.37%) |
Jun 23, 2003 | 42.92 | 42.92 | 41.62 | 42.09 | 6,018,450 | -0.92(-2.13%) |
Jun 20, 2003 | 42.55 | 43.27 | 42.30 | 43.01 | 8,094,443 | +0.71(+1.68%) |
Jun 19, 2003 | 43.30 | 43.31 | 42.23 | 42.30 | 6,261,757 | -1.00(-2.32%) |
Jun 18, 2003 | 43.81 | 44.30 | 43.03 | 43.30 | 9,969,672 | -0.52(-1.19%) |
Jun 17, 2003 | 42.99 | 44.81 | 42.99 | 43.83 | 14,896,191 | +1.24(+2.92%) |
Jun 16, 2003 | 41.39 | 42.69 | 41.25 | 42.58 | 9,278,152 | +1.66(+4.05%) |
Jun 13, 2003 | 40.34 | 41.11 | 39.93 | 40.93 | 8,350,815 | +0.72(+1.80%) |
Jun 12, 2003 | 39.79 | 40.47 | 39.56 | 40.20 | 8,990,391 | +0.55(+1.38%) |
Jun 11, 2003 | 38.75 | 39.79 | 38.71 | 39.66 | 12,061,757 | +1.86(+4.91%) |
Jun 10, 2003 | 37.66 | 37.84 | 37.17 | 37.80 | 3,815,466 | +0.16(+0.43%) |
Jun 09, 2003 | 38.37 | 38.47 | 37.51 | 37.64 | 3,758,583 | -0.76(-1.98%) |
Jun 06, 2003 | 38.91 | 39.60 | 38.23 | 38.40 | 6,549,837 | -0.34(-0.87%) |
Jun 05, 2003 | 37.53 | 38.79 | 37.02 | 38.74 | 6,469,372 | +0.97(+2.56%) |
Jun 04, 2003 | 37.23 | 38.03 | 37.06 | 37.77 | 4,759,693 | +0.36(+0.97%) |
Jun 03, 2003 | 36.50 | 37.46 | 36.50 | 37.41 | 8,430,324 | +0.91(+2.49%) |
Jun 02, 2003 | 38.02 | 38.03 | 36.38 | 36.50 | 7,874,240 | -1.02(-2.71%) |
May 30, 2003 | 36.84 | 37.52 | 36.65 | 37.51 | 6,073,262 | +0.97(+2.66%) |
May 29, 2003 | 36.84 | 37.33 | 36.41 | 36.54 | 4,962,210 | -0.30(-0.82%) |
May 28, 2003 | 37.10 | 37.59 | 36.78 | 36.84 | 6,268,130 | -0.38(-1.01%) |
May 27, 2003 | 36.24 | 37.22 | 35.59 | 37.22 | 11,045,670 | +0.75(+2.07%) |
May 23, 2003 | 35.99 | 36.56 | 35.47 | 36.46 | 8,727,167 | +0.23(+0.64%) |
May 22, 2003 | 36.59 | 36.59 | 35.92 | 36.23 | 9,149,249 | -0.36(-0.98%) |
May 21, 2003 | 36.62 | 37.19 | 36.16 | 36.59 | 10,610,682 | -0.03(-0.09%) |
May 20, 2003 | 37.73 | 37.78 | 36.24 | 36.62 | 13,154,804 | -1.51(-3.95%) |
May 19, 2003 | 38.30 | 39.66 | 37.62 | 38.13 | 10,853,988 | -1.74(-4.38%) |
May 16, 2003 | 40.14 | 40.22 | 39.73 | 39.87 | 4,110,079 | -0.39(-0.97%) |
May 15, 2003 | 40.17 | 40.26 | 39.74 | 40.26 | 4,334,266 | +0.26(+0.64%) |
May 14, 2003 | 40.23 | 40.29 | 39.48 | 40.00 | 3,724,804 | -0.04(-0.09%) |
May 13, 2003 | 40.17 | 40.32 | 39.70 | 40.04 | 3,815,626 | -0.36(-0.89%) |
May 12, 2003 | 40.04 | 40.42 | 39.88 | 40.40 | 4,819,126 | +0.14(+0.34%) |
May 09, 2003 | 40.11 | 40.57 | 40.11 | 40.26 | 5,139,392 | +0.15(+0.38%) |
May 08, 2003 | 40.40 | 40.40 | 39.74 | 40.11 | 4,881,904 | -0.28(-0.70%) |
May 07, 2003 | 40.16 | 40.41 | 39.87 | 40.39 | 5,409,148 | +0.23(+0.58%) |
May 06, 2003 | 40.10 | 40.42 | 39.82 | 40.16 | 4,372,028 | +0.03(+0.06%) |
May 05, 2003 | 40.34 | 40.73 | 39.82 | 40.14 | 4,939,903 | -0.18(-0.45%) |
May 02, 2003 | 40.24 | 40.48 | 39.60 | 40.32 | 4,651,345 | +0.08(+0.19%) |