Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 38.16 | 38.34 | 37.85 | 37.85 | 3,990,494 | -0.24(-0.63%) |
Jul 30, 2003 | 38.10 | 38.24 | 37.91 | 38.09 | 3,905,168 | -0.06(-0.16%) |
Jul 29, 2003 | 38.46 | 38.55 | 38.07 | 38.15 | 4,022,491 | -0.24(-0.63%) |
Jul 28, 2003 | 38.36 | 38.40 | 38.12 | 38.39 | 2,474,123 | +0.01(+0.03%) |
Jul 25, 2003 | 38.28 | 38.49 | 37.94 | 38.38 | 3,416,043 | +0.16(+0.41%) |
Jul 24, 2003 | 38.63 | 38.70 | 38.10 | 38.22 | 3,645,190 | -0.31(-0.81%) |
Jul 23, 2003 | 38.53 | 38.64 | 38.28 | 38.54 | 2,474,456 | -0.01(-0.02%) |
Jul 22, 2003 | 38.97 | 39.19 | 38.39 | 38.54 | 5,886,166 | -0.34(-0.86%) |
Jul 21, 2003 | 38.63 | 38.91 | 38.51 | 38.88 | 3,658,189 | +0.25(+0.65%) |
Jul 18, 2003 | 38.55 | 38.79 | 38.37 | 38.63 | 3,263,722 | +0.25(+0.66%) |
Jul 17, 2003 | 38.34 | 38.44 | 38.19 | 38.37 | 2,821,926 | +0.04(+0.09%) |
Jul 16, 2003 | 38.42 | 38.55 | 38.30 | 38.34 | 2,878,755 | -0.08(-0.22%) |
Jul 15, 2003 | 38.61 | 38.67 | 38.35 | 38.42 | 3,631,358 | -0.10(-0.26%) |
Jul 14, 2003 | 38.76 | 38.88 | 38.49 | 38.52 | 3,686,186 | +0.00(+0.00%) |
Jul 11, 2003 | 38.64 | 38.73 | 38.48 | 38.52 | 2,361,466 | -0.17(-0.43%) |
Jul 10, 2003 | 38.60 | 38.73 | 38.50 | 38.69 | 2,477,622 | -0.06(-0.15%) |
Jul 09, 2003 | 38.81 | 38.90 | 38.67 | 38.75 | 3,278,054 | -0.11(-0.28%) |
Jul 08, 2003 | 38.64 | 38.91 | 38.55 | 38.86 | 3,362,881 | +0.22(+0.57%) |
Jul 07, 2003 | 38.63 | 38.76 | 38.49 | 38.64 | 3,620,359 | +0.28(+0.74%) |
Jul 03, 2003 | 38.40 | 38.54 | 38.26 | 38.36 | 2,175,648 | -0.20(-0.51%) |
Jul 02, 2003 | 38.31 | 38.61 | 38.31 | 38.55 | 3,089,070 | +0.09(+0.23%) |
Jul 01, 2003 | 38.03 | 38.55 | 37.86 | 38.46 | 5,058,403 | +0.24(+0.63%) |
Jun 30, 2003 | 37.91 | 38.22 | 37.76 | 38.22 | 9,254,714 | +0.42(+1.11%) |
Jun 27, 2003 | 38.10 | 38.28 | 37.68 | 37.80 | 2,887,088 | -0.33(-0.87%) |
Jun 26, 2003 | 37.65 | 38.28 | 37.59 | 38.13 | 3,330,383 | +0.41(+1.08%) |
Jun 25, 2003 | 38.16 | 38.16 | 37.71 | 37.73 | 4,150,314 | -0.44(-1.15%) |
Jun 24, 2003 | 38.28 | 38.38 | 38.04 | 38.16 | 4,604,775 | -0.13(-0.34%) |
Jun 23, 2003 | 38.41 | 38.50 | 38.23 | 38.30 | 3,064,073 | -0.22(-0.58%) |
Jun 20, 2003 | 38.36 | 38.58 | 38.27 | 38.52 | 5,356,211 | +0.29(+0.77%) |
Jun 19, 2003 | 38.37 | 38.55 | 38.10 | 38.22 | 3,149,899 | -0.10(-0.27%) |
Jun 18, 2003 | 38.39 | 38.52 | 38.24 | 38.33 | 3,171,563 | -0.08(-0.20%) |
Jun 17, 2003 | 38.52 | 38.60 | 38.36 | 38.40 | 2,473,289 | -0.11(-0.30%) |
Jun 16, 2003 | 38.31 | 38.58 | 38.17 | 38.52 | 3,332,383 | +0.31(+0.82%) |
Jun 13, 2003 | 38.40 | 38.40 | 37.94 | 38.21 | 2,459,124 | -0.08(-0.20%) |
Jun 12, 2003 | 38.40 | 38.42 | 38.00 | 38.28 | 2,547,616 | -0.08(-0.22%) |
Jun 11, 2003 | 38.25 | 38.40 | 38.11 | 38.37 | 3,371,046 | +0.18(+0.47%) |
Jun 10, 2003 | 37.96 | 38.19 | 37.80 | 38.19 | 3,103,569 | +0.23(+0.60%) |
Jun 09, 2003 | 38.10 | 38.16 | 37.80 | 37.96 | 2,879,755 | -0.21(-0.55%) |
Jun 06, 2003 | 38.34 | 38.40 | 37.86 | 38.17 | 4,559,446 | -0.02(-0.06%) |
Jun 05, 2003 | 38.07 | 38.28 | 38.00 | 38.19 | 3,040,075 | -0.12(-0.31%) |
Jun 04, 2003 | 37.85 | 38.32 | 37.78 | 38.31 | 4,772,594 | +0.34(+0.90%) |
Jun 03, 2003 | 37.78 | 38.00 | 36.92 | 37.97 | 4,610,108 | +0.19(+0.51%) |
Jun 02, 2003 | 37.60 | 37.97 | 37.50 | 37.78 | 4,635,106 | +0.32(+0.85%) |
May 30, 2003 | 37.23 | 37.49 | 37.08 | 37.46 | 4,014,992 | +0.37(+1.00%) |
May 29, 2003 | 37.02 | 37.20 | 36.85 | 37.09 | 4,021,491 | -0.01(-0.03%) |
May 28, 2003 | 37.17 | 37.35 | 37.04 | 37.10 | 3,225,892 | -0.12(-0.32%) |
May 27, 2003 | 36.81 | 37.37 | 36.79 | 37.22 | 4,550,780 | +0.23(+0.62%) |
May 23, 2003 | 36.84 | 37.06 | 36.79 | 36.99 | 1,649,193 | +0.03(+0.08%) |
May 22, 2003 | 36.99 | 37.19 | 36.75 | 36.96 | 3,417,543 | -0.11(-0.29%) |
May 21, 2003 | 36.93 | 37.17 | 36.81 | 37.07 | 3,180,229 | +0.02(+0.05%) |
May 20, 2003 | 37.23 | 37.38 | 36.88 | 37.05 | 3,748,014 | -0.14(-0.39%) |
May 19, 2003 | 37.21 | 37.32 | 36.97 | 37.20 | 4,782,593 | -0.04(-0.10%) |
May 16, 2003 | 37.82 | 37.91 | 37.23 | 37.23 | 5,576,359 | -0.63(-1.66%) |
May 15, 2003 | 37.65 | 37.86 | 37.36 | 37.86 | 7,039,735 | +0.46(+1.24%) |
May 14, 2003 | 37.50 | 37.56 | 37.21 | 37.40 | 3,905,168 | -0.04(-0.11%) |
May 13, 2003 | 37.37 | 37.50 | 37.23 | 37.44 | 4,053,655 | -0.06(-0.16%) |
May 12, 2003 | 37.11 | 37.56 | 37.00 | 37.50 | 3,695,186 | +0.35(+0.94%) |
May 09, 2003 | 36.99 | 37.30 | 36.83 | 37.16 | 4,083,653 | +0.18(+0.49%) |
May 08, 2003 | 37.10 | 37.20 | 36.83 | 36.98 | 4,528,948 | -0.24(-0.65%) |
May 07, 2003 | 37.38 | 37.50 | 37.20 | 37.22 | 5,083,901 | -0.24(-0.64%) |
May 06, 2003 | 37.23 | 37.68 | 37.13 | 37.46 | 5,347,045 | +0.22(+0.60%) |
May 05, 2003 | 37.44 | 37.44 | 36.95 | 37.23 | 5,664,018 | -0.21(-0.56%) |
May 02, 2003 | 37.02 | 37.50 | 36.99 | 37.44 | 3,544,198 | +0.28(+0.76%) |