Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 41.31 | 41.53 | 40.32 | 40.62 | 5,284,103 | -0.44(-1.07%) |
Jul 30, 2003 | 40.20 | 41.09 | 40.12 | 41.06 | 5,730,131 | +1.03(+2.57%) |
Jul 29, 2003 | 41.07 | 41.18 | 39.99 | 40.03 | 5,810,682 | -1.07(-2.61%) |
Jul 28, 2003 | 41.46 | 41.69 | 40.89 | 41.10 | 3,871,951 | -0.45(-1.08%) |
Jul 25, 2003 | 41.23 | 41.59 | 38.17 | 41.56 | 3,379,894 | +0.33(+0.79%) |
Jul 24, 2003 | 41.40 | 42.11 | 41.18 | 41.23 | 6,985,558 | +0.46(+1.14%) |
Jul 23, 2003 | 40.77 | 41.06 | 40.15 | 40.77 | 3,615,712 | +0.11(+0.27%) |
Jul 22, 2003 | 40.85 | 41.06 | 40.14 | 40.65 | 4,271,788 | -0.15(-0.38%) |
Jul 21, 2003 | 41.45 | 41.45 | 40.36 | 40.81 | 3,553,151 | -0.64(-1.55%) |
Jul 18, 2003 | 41.22 | 41.52 | 40.54 | 41.45 | 4,482,485 | +0.23(+0.55%) |
Jul 17, 2003 | 41.02 | 41.96 | 40.89 | 41.22 | 7,060,922 | +0.36(+0.88%) |
Jul 16, 2003 | 40.88 | 41.03 | 40.30 | 40.86 | 3,687,187 | +0.25(+0.61%) |
Jul 15, 2003 | 41.64 | 41.72 | 40.54 | 40.62 | 6,429,157 | -0.94(-2.26%) |
Jul 14, 2003 | 42.20 | 42.24 | 41.36 | 41.56 | 3,651,854 | -0.06(-0.15%) |
Jul 11, 2003 | 41.36 | 41.83 | 41.09 | 41.62 | 4,203,555 | +0.23(+0.55%) |
Jul 10, 2003 | 41.71 | 41.74 | 41.10 | 41.39 | 4,709,875 | -0.51(-1.22%) |
Jul 09, 2003 | 42.45 | 42.56 | 41.71 | 41.90 | 6,924,942 | -0.78(-1.82%) |
Jul 08, 2003 | 42.79 | 42.83 | 42.28 | 42.68 | 4,833,375 | -0.72(-1.65%) |
Jul 07, 2003 | 42.88 | 43.46 | 42.88 | 43.39 | 4,716,520 | +0.65(+1.53%) |
Jul 03, 2003 | 42.95 | 43.17 | 42.59 | 42.74 | 2,925,600 | -0.21(-0.49%) |
Jul 02, 2003 | 43.05 | 43.18 | 42.70 | 42.95 | 4,399,827 | -0.10(-0.24%) |
Jul 01, 2003 | 42.51 | 43.12 | 41.97 | 43.05 | 6,398,201 | +0.50(+1.17%) |
Jun 30, 2003 | 42.05 | 42.92 | 42.05 | 42.55 | 7,666,755 | +0.52(+1.25%) |
Jun 27, 2003 | 41.65 | 42.20 | 41.57 | 42.03 | 9,703,866 | -0.87(-2.03%) |
Jun 26, 2003 | 41.93 | 42.90 | 41.50 | 42.90 | 6,097,067 | +1.10(+2.63%) |
Jun 25, 2003 | 42.33 | 43.14 | 41.59 | 41.80 | 5,256,389 | -0.56(-1.33%) |
Jun 24, 2003 | 41.72 | 42.73 | 41.63 | 42.36 | 7,640,661 | +0.98(+2.37%) |
Jun 23, 2003 | 42.19 | 42.19 | 40.92 | 41.38 | 6,121,865 | -0.90(-2.13%) |
Jun 20, 2003 | 41.83 | 42.54 | 41.59 | 42.28 | 8,233,529 | +0.70(+1.68%) |
Jun 19, 2003 | 42.57 | 42.58 | 41.51 | 41.59 | 6,369,352 | -0.99(-2.32%) |
Jun 18, 2003 | 43.07 | 43.55 | 42.30 | 42.57 | 10,140,980 | -0.51(-1.19%) |
Jun 17, 2003 | 42.26 | 44.05 | 42.26 | 43.09 | 15,152,150 | +1.22(+2.92%) |
Jun 16, 2003 | 40.69 | 41.97 | 40.55 | 41.86 | 9,437,578 | +1.63(+4.05%) |
Jun 13, 2003 | 39.66 | 40.41 | 39.26 | 40.23 | 8,494,306 | +0.71(+1.80%) |
Jun 12, 2003 | 39.12 | 39.78 | 38.90 | 39.53 | 9,144,872 | +0.54(+1.38%) |
Jun 11, 2003 | 38.10 | 39.12 | 38.06 | 38.99 | 12,269,013 | +1.83(+4.91%) |
Jun 10, 2003 | 37.02 | 37.21 | 36.54 | 37.16 | 3,881,027 | +0.16(+0.43%) |
Jun 09, 2003 | 37.72 | 37.82 | 36.87 | 37.00 | 3,823,167 | -0.75(-1.98%) |
Jun 06, 2003 | 38.25 | 38.93 | 37.58 | 37.75 | 6,662,382 | -0.33(-0.87%) |
Jun 05, 2003 | 36.90 | 38.13 | 36.39 | 38.08 | 6,580,534 | +0.95(+2.56%) |
Jun 04, 2003 | 36.60 | 37.39 | 36.43 | 37.13 | 4,841,479 | +0.36(+0.97%) |
Jun 03, 2003 | 35.88 | 36.82 | 35.88 | 36.77 | 8,575,181 | +0.89(+2.49%) |
Jun 02, 2003 | 37.38 | 37.39 | 35.77 | 35.88 | 8,009,542 | -1.00(-2.71%) |
May 30, 2003 | 36.22 | 36.89 | 36.03 | 36.88 | 6,177,618 | +0.96(+2.66%) |
May 29, 2003 | 36.22 | 36.70 | 35.80 | 35.92 | 5,047,475 | -0.30(-0.82%) |
May 28, 2003 | 36.47 | 36.96 | 36.16 | 36.22 | 6,375,835 | -0.37(-1.01%) |
May 27, 2003 | 35.63 | 36.59 | 34.98 | 36.59 | 11,235,466 | +0.74(+2.07%) |
May 23, 2003 | 35.38 | 35.95 | 34.87 | 35.85 | 8,877,125 | +0.23(+0.64%) |
May 22, 2003 | 35.97 | 35.97 | 35.32 | 35.62 | 9,306,460 | -0.35(-0.98%) |
May 21, 2003 | 36.00 | 36.56 | 35.55 | 35.97 | 10,793,004 | -0.03(-0.09%) |
May 20, 2003 | 37.09 | 37.14 | 35.63 | 36.00 | 13,380,842 | -1.48(-3.95%) |
May 19, 2003 | 37.65 | 38.99 | 36.98 | 37.48 | 11,040,491 | -1.72(-4.38%) |
May 16, 2003 | 39.46 | 39.54 | 39.06 | 39.20 | 4,180,702 | -0.38(-0.97%) |
May 15, 2003 | 39.49 | 39.58 | 39.07 | 39.58 | 4,408,741 | +0.25(+0.64%) |
May 14, 2003 | 39.55 | 39.61 | 38.81 | 39.33 | 3,788,807 | -0.04(-0.09%) |
May 13, 2003 | 39.49 | 39.64 | 39.03 | 39.36 | 3,881,189 | -0.35(-0.89%) |
May 12, 2003 | 39.36 | 39.74 | 39.21 | 39.72 | 4,901,932 | +0.14(+0.34%) |
May 09, 2003 | 39.43 | 39.89 | 39.43 | 39.58 | 5,227,702 | +0.15(+0.38%) |
May 08, 2003 | 39.72 | 39.72 | 39.07 | 39.43 | 4,965,790 | -0.28(-0.70%) |
May 07, 2003 | 39.48 | 39.73 | 39.20 | 39.71 | 5,502,093 | +0.23(+0.58%) |
May 06, 2003 | 39.43 | 39.73 | 39.15 | 39.48 | 4,447,152 | +0.02(+0.06%) |
May 05, 2003 | 39.65 | 40.04 | 39.14 | 39.46 | 5,024,785 | -0.18(-0.45%) |
May 02, 2003 | 39.56 | 39.80 | 38.93 | 39.64 | 4,731,268 | +0.07(+0.19%) |