Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 41.95 | 42.17 | 40.94 | 41.25 | 5,203,607 | -0.44(-1.07%) |
Jul 30, 2003 | 40.82 | 41.73 | 40.74 | 41.70 | 5,642,840 | +1.05(+2.57%) |
Jul 29, 2003 | 41.71 | 41.82 | 40.61 | 40.65 | 5,722,164 | -1.09(-2.61%) |
Jul 28, 2003 | 42.10 | 42.34 | 41.52 | 41.74 | 3,812,967 | -0.46(-1.08%) |
Jul 25, 2003 | 41.87 | 42.23 | 38.76 | 42.20 | 3,328,406 | +0.33(+0.79%) |
Jul 24, 2003 | 42.04 | 42.76 | 41.82 | 41.87 | 6,879,142 | +0.47(+1.14%) |
Jul 23, 2003 | 41.40 | 41.70 | 40.78 | 41.40 | 3,560,631 | +0.11(+0.27%) |
Jul 22, 2003 | 41.48 | 41.70 | 40.76 | 41.28 | 4,206,713 | -0.16(-0.38%) |
Jul 21, 2003 | 42.09 | 42.09 | 40.98 | 41.44 | 3,499,024 | -0.65(-1.55%) |
Jul 18, 2003 | 41.86 | 42.17 | 41.16 | 42.09 | 4,414,200 | +0.23(+0.55%) |
Jul 17, 2003 | 41.65 | 42.61 | 41.52 | 41.86 | 6,953,358 | +0.36(+0.88%) |
Jul 16, 2003 | 41.51 | 41.67 | 40.93 | 41.50 | 3,631,017 | +0.25(+0.61%) |
Jul 15, 2003 | 42.28 | 42.37 | 41.17 | 41.25 | 6,331,217 | -0.95(-2.26%) |
Jul 14, 2003 | 42.86 | 42.89 | 42.00 | 42.20 | 3,596,223 | -0.06(-0.15%) |
Jul 11, 2003 | 42.00 | 42.47 | 41.73 | 42.26 | 4,139,519 | +0.23(+0.55%) |
Jul 10, 2003 | 42.35 | 42.39 | 41.74 | 42.03 | 4,638,126 | -0.52(-1.22%) |
Jul 09, 2003 | 43.11 | 43.22 | 42.35 | 42.55 | 6,819,450 | -0.79(-1.82%) |
Jul 08, 2003 | 43.45 | 43.49 | 42.93 | 43.34 | 4,759,745 | -0.73(-1.65%) |
Jul 07, 2003 | 43.55 | 44.13 | 43.55 | 44.06 | 4,644,670 | +0.66(+1.53%) |
Jul 03, 2003 | 43.61 | 43.83 | 43.24 | 43.40 | 2,881,032 | -0.21(-0.49%) |
Jul 02, 2003 | 43.72 | 43.85 | 43.36 | 43.61 | 4,332,801 | -0.11(-0.24%) |
Jul 01, 2003 | 43.17 | 43.79 | 42.62 | 43.72 | 6,300,733 | +0.51(+1.17%) |
Jun 30, 2003 | 42.70 | 43.58 | 42.70 | 43.21 | 7,549,962 | +0.53(+1.25%) |
Jun 27, 2003 | 42.29 | 42.86 | 42.22 | 42.68 | 9,556,040 | -0.88(-2.03%) |
Jun 26, 2003 | 42.57 | 43.56 | 42.14 | 43.56 | 6,004,186 | +1.12(+2.63%) |
Jun 25, 2003 | 42.98 | 43.81 | 42.23 | 42.45 | 5,176,314 | -0.57(-1.33%) |
Jun 24, 2003 | 42.37 | 43.39 | 42.27 | 43.02 | 7,524,266 | +1.00(+2.37%) |
Jun 23, 2003 | 42.84 | 42.84 | 41.55 | 42.02 | 6,028,606 | -0.91(-2.13%) |
Jun 20, 2003 | 42.48 | 43.20 | 42.23 | 42.94 | 8,108,102 | +0.71(+1.68%) |
Jun 19, 2003 | 43.23 | 43.24 | 42.15 | 42.23 | 6,272,323 | -1.00(-2.32%) |
Jun 18, 2003 | 43.73 | 44.22 | 42.96 | 43.23 | 9,986,495 | -0.52(-1.19%) |
Jun 17, 2003 | 42.92 | 44.74 | 42.92 | 43.75 | 14,921,327 | +1.24(+2.92%) |
Jun 16, 2003 | 41.32 | 42.62 | 41.18 | 42.51 | 9,293,809 | +1.65(+4.05%) |
Jun 13, 2003 | 40.27 | 41.04 | 39.87 | 40.86 | 8,364,906 | +0.72(+1.80%) |
Jun 12, 2003 | 39.72 | 40.40 | 39.50 | 40.14 | 9,005,562 | +0.55(+1.38%) |
Jun 11, 2003 | 38.69 | 39.72 | 38.65 | 39.59 | 12,082,111 | +1.85(+4.91%) |
Jun 10, 2003 | 37.59 | 37.78 | 37.10 | 37.74 | 3,821,905 | +0.16(+0.43%) |
Jun 09, 2003 | 38.31 | 38.41 | 37.44 | 37.57 | 3,764,926 | -0.76(-1.98%) |
Jun 06, 2003 | 38.85 | 39.54 | 38.16 | 38.33 | 6,560,889 | -0.34(-0.87%) |
Jun 05, 2003 | 37.47 | 38.72 | 36.95 | 38.67 | 6,480,289 | +0.96(+2.56%) |
Jun 04, 2003 | 37.17 | 37.97 | 37.00 | 37.71 | 4,767,725 | +0.36(+0.97%) |
Jun 03, 2003 | 36.43 | 37.39 | 36.43 | 37.34 | 8,444,550 | +0.91(+2.49%) |
Jun 02, 2003 | 37.96 | 37.97 | 36.32 | 36.43 | 7,887,527 | -1.02(-2.71%) |
May 30, 2003 | 36.78 | 37.46 | 36.58 | 37.45 | 6,083,510 | +0.97(+2.66%) |
May 29, 2003 | 36.78 | 37.27 | 36.35 | 36.48 | 4,970,583 | -0.30(-0.82%) |
May 28, 2003 | 37.04 | 37.53 | 36.72 | 36.78 | 6,278,707 | -0.38(-1.01%) |
May 27, 2003 | 36.18 | 37.16 | 35.53 | 37.15 | 11,064,309 | +0.75(+2.07%) |
May 23, 2003 | 35.93 | 36.50 | 35.41 | 36.40 | 8,741,894 | +0.23(+0.64%) |
May 22, 2003 | 36.53 | 36.53 | 35.86 | 36.17 | 9,164,688 | -0.36(-0.98%) |
May 21, 2003 | 36.56 | 37.12 | 36.10 | 36.53 | 10,628,587 | -0.03(-0.09%) |
May 20, 2003 | 37.66 | 37.72 | 36.18 | 36.56 | 13,177,002 | -1.50(-3.95%) |
May 19, 2003 | 38.23 | 39.59 | 37.56 | 38.06 | 10,872,304 | -1.74(-4.38%) |
May 16, 2003 | 40.07 | 40.15 | 39.66 | 39.80 | 4,117,015 | -0.39(-0.97%) |
May 15, 2003 | 40.10 | 40.19 | 39.67 | 40.19 | 4,341,579 | +0.26(+0.64%) |
May 14, 2003 | 40.16 | 40.22 | 39.41 | 39.94 | 3,731,090 | -0.04(-0.09%) |
May 13, 2003 | 40.10 | 40.25 | 39.63 | 39.97 | 3,822,064 | -0.36(-0.89%) |
May 12, 2003 | 39.97 | 40.36 | 39.82 | 40.33 | 4,827,258 | +0.14(+0.34%) |
May 09, 2003 | 40.04 | 40.51 | 40.04 | 40.19 | 5,148,064 | +0.15(+0.38%) |
May 08, 2003 | 40.33 | 40.33 | 39.67 | 40.04 | 4,890,142 | -0.28(-0.70%) |
May 07, 2003 | 40.09 | 40.34 | 39.80 | 40.32 | 5,418,276 | +0.23(+0.58%) |
May 06, 2003 | 40.04 | 40.35 | 39.75 | 40.09 | 4,379,406 | +0.03(+0.06%) |
May 05, 2003 | 40.27 | 40.66 | 39.75 | 40.07 | 4,948,239 | -0.18(-0.45%) |
May 02, 2003 | 40.17 | 40.41 | 39.54 | 40.25 | 4,659,194 | +0.08(+0.19%) |