Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 49.94 | 50.59 | 49.45 | 49.54 | 14,646,573 | -0.15(-0.30%) |
Jul 30, 2003 | 49.54 | 49.75 | 49.02 | 49.69 | 10,114,912 | +0.25(+0.51%) |
Jul 29, 2003 | 49.94 | 50.02 | 48.71 | 49.44 | 11,448,215 | -0.43(-0.86%) |
Jul 28, 2003 | 49.23 | 50.03 | 48.87 | 49.87 | 9,953,733 | +0.84(+1.72%) |
Jul 25, 2003 | 48.96 | 49.11 | 48.25 | 49.02 | 12,836,740 | +0.29(+0.60%) |
Jul 24, 2003 | 49.97 | 50.22 | 48.67 | 48.73 | 12,331,478 | -1.01(-2.04%) |
Jul 23, 2003 | 50.34 | 50.34 | 48.88 | 49.74 | 17,796,016 | +0.56(+1.15%) |
Jul 22, 2003 | 49.59 | 50.10 | 48.97 | 49.18 | 15,680,363 | -0.11(-0.22%) |
Jul 21, 2003 | 50.26 | 50.29 | 48.87 | 49.29 | 12,866,593 | -1.21(-2.39%) |
Jul 18, 2003 | 50.59 | 50.69 | 50.14 | 50.49 | 9,865,995 | +0.04(+0.07%) |
Jul 17, 2003 | 50.70 | 51.37 | 50.19 | 50.46 | 11,858,592 | -0.47(-0.92%) |
Jul 16, 2003 | 51.16 | 51.37 | 50.17 | 50.93 | 9,835,161 | -0.11(-0.22%) |
Jul 15, 2003 | 50.73 | 51.64 | 50.66 | 51.04 | 17,542,754 | +0.75(+1.49%) |
Jul 14, 2003 | 50.02 | 50.84 | 49.98 | 50.29 | 11,353,750 | +0.49(+0.99%) |
Jul 11, 2003 | 49.94 | 50.27 | 49.59 | 49.80 | 8,450,000 | +0.21(+0.42%) |
Jul 10, 2003 | 49.38 | 50.00 | 49.36 | 49.59 | 9,032,488 | -0.31(-0.63%) |
Jul 09, 2003 | 49.84 | 50.23 | 49.54 | 49.91 | 13,396,382 | -0.03(-0.06%) |
Jul 08, 2003 | 49.18 | 49.94 | 49.08 | 49.94 | 12,015,566 | +0.77(+1.57%) |
Jul 07, 2003 | 47.83 | 49.44 | 47.80 | 49.17 | 14,032,129 | +1.81(+3.81%) |
Jul 03, 2003 | 47.59 | 47.95 | 47.05 | 47.36 | 7,244,799 | -0.59(-1.22%) |
Jul 02, 2003 | 47.25 | 48.03 | 47.19 | 47.95 | 14,764,785 | +0.96(+2.05%) |
Jul 01, 2003 | 46.73 | 47.26 | 46.17 | 46.98 | 12,341,429 | -0.06(-0.14%) |
Jun 30, 2003 | 46.31 | 47.96 | 45.78 | 47.05 | 14,662,270 | +0.54(+1.17%) |
Jun 27, 2003 | 47.34 | 47.49 | 46.49 | 46.51 | 9,822,406 | -0.81(-1.71%) |
Jun 26, 2003 | 46.09 | 47.43 | 46.05 | 47.32 | 13,419,648 | +1.23(+2.67%) |
Jun 25, 2003 | 46.55 | 47.09 | 45.85 | 46.08 | 12,397,771 | -0.33(-0.71%) |
Jun 24, 2003 | 45.78 | 46.86 | 45.68 | 46.41 | 14,681,612 | +0.66(+1.45%) |
Jun 23, 2003 | 46.41 | 46.90 | 45.08 | 45.75 | 12,915,788 | -0.61(-1.31%) |
Jun 20, 2003 | 46.33 | 46.70 | 45.53 | 46.36 | 23,863,226 | +0.82(+1.80%) |
Jun 19, 2003 | 46.68 | 47.01 | 45.39 | 45.53 | 20,599,836 | -1.46(-3.11%) |
Jun 18, 2003 | 47.44 | 47.80 | 46.43 | 47.00 | 15,201,871 | -0.69(-1.45%) |
Jun 17, 2003 | 48.17 | 48.19 | 47.42 | 47.69 | 11,414,858 | -0.47(-0.98%) |
Jun 16, 2003 | 46.80 | 48.16 | 46.71 | 48.16 | 14,056,236 | +1.78(+3.85%) |
Jun 13, 2003 | 46.52 | 46.80 | 46.11 | 46.38 | 9,300,746 | -0.02(-0.05%) |
Jun 12, 2003 | 46.88 | 46.98 | 45.94 | 46.40 | 11,577,579 | -0.21(-0.46%) |
Jun 11, 2003 | 45.81 | 46.71 | 45.53 | 46.61 | 14,732,348 | +1.18(+2.61%) |
Jun 10, 2003 | 44.99 | 45.51 | 44.69 | 45.43 | 11,177,294 | +0.67(+1.50%) |
Jun 09, 2003 | 45.09 | 45.70 | 44.56 | 44.76 | 12,189,359 | -0.46(-1.03%) |
Jun 06, 2003 | 47.03 | 47.09 | 45.13 | 45.22 | 18,833,590 | -1.47(-3.15%) |
Jun 05, 2003 | 46.02 | 46.80 | 45.66 | 46.69 | 14,073,335 | +0.68(+1.47%) |
Jun 04, 2003 | 45.37 | 46.02 | 45.24 | 46.01 | 11,171,828 | +0.31(+0.67%) |
Jun 03, 2003 | 45.21 | 45.81 | 44.95 | 45.71 | 11,347,863 | +0.36(+0.80%) |
Jun 02, 2003 | 46.41 | 46.88 | 44.99 | 45.34 | 20,092,050 | -0.85(-1.84%) |
May 30, 2003 | 45.48 | 46.31 | 45.38 | 46.19 | 11,873,308 | +1.01(+2.24%) |
May 29, 2003 | 45.45 | 46.30 | 44.88 | 45.18 | 15,480,781 | -0.31(-0.67%) |
May 28, 2003 | 45.52 | 45.66 | 45.09 | 45.49 | 11,918,999 | +0.07(+0.16%) |
May 27, 2003 | 44.02 | 45.66 | 43.89 | 45.41 | 22,975,198 | +1.26(+2.86%) |
May 23, 2003 | 44.14 | 44.41 | 43.60 | 44.15 | 8,919,382 | +0.01(+0.02%) |
May 22, 2003 | 43.19 | 44.64 | 43.14 | 44.14 | 13,224,831 | +0.84(+1.93%) |
May 21, 2003 | 42.92 | 43.62 | 42.73 | 43.31 | 13,415,163 | -0.24(-0.55%) |
May 20, 2003 | 43.11 | 43.59 | 42.99 | 43.54 | 15,045,457 | +0.54(+1.26%) |
May 19, 2003 | 44.86 | 45.04 | 42.78 | 43.00 | 21,754,160 | -1.46(-3.27%) |
May 16, 2003 | 44.75 | 45.13 | 44.37 | 44.46 | 9,371,665 | -0.23(-0.51%) |
May 15, 2003 | 44.27 | 44.86 | 44.14 | 44.69 | 9,367,741 | +0.56(+1.26%) |
May 14, 2003 | 44.23 | 44.30 | 43.74 | 44.13 | 10,272,307 | +0.25(+0.57%) |
May 13, 2003 | 44.16 | 44.57 | 43.87 | 43.88 | 10,521,504 | -0.35(-0.79%) |
May 12, 2003 | 43.69 | 44.47 | 43.34 | 44.23 | 11,909,188 | +0.54(+1.22%) |
May 09, 2003 | 43.23 | 43.84 | 42.91 | 43.69 | 13,401,428 | +0.55(+1.27%) |
May 08, 2003 | 42.37 | 43.50 | 42.35 | 43.14 | 16,831,744 | +0.66(+1.54%) |
May 07, 2003 | 43.28 | 43.38 | 42.40 | 42.49 | 31,881,124 | -1.01(-2.33%) |
May 06, 2003 | 44.51 | 44.57 | 43.14 | 43.50 | 26,048,396 | -1.24(-2.77%) |
May 05, 2003 | 44.99 | 45.66 | 44.74 | 44.74 | 11,368,326 | -0.40(-0.89%) |