Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 47.41 | 47.84 | 47.01 | 47.09 | 13,889,227 | +0.17(+0.36%) |
Jul 30, 2003 | 47.79 | 47.79 | 46.70 | 46.92 | 11,481,218 | -0.49(-1.03%) |
Jul 29, 2003 | 47.85 | 48.04 | 47.30 | 47.41 | 12,564,883 | -0.43(-0.90%) |
Jul 28, 2003 | 48.50 | 48.51 | 47.55 | 47.84 | 11,082,500 | -0.59(-1.21%) |
Jul 25, 2003 | 47.30 | 48.54 | 47.28 | 48.43 | 10,705,003 | +1.18(+2.50%) |
Jul 24, 2003 | 48.08 | 48.10 | 47.24 | 47.24 | 10,108,738 | -0.46(-0.96%) |
Jul 23, 2003 | 47.53 | 47.97 | 47.37 | 47.70 | 9,190,357 | +0.26(+0.55%) |
Jul 22, 2003 | 47.82 | 48.26 | 47.25 | 47.44 | 15,086,589 | -0.38(-0.79%) |
Jul 21, 2003 | 48.22 | 48.36 | 47.65 | 47.82 | 12,139,422 | -0.71(-1.46%) |
Jul 18, 2003 | 48.60 | 48.70 | 48.23 | 48.52 | 14,781,038 | +0.23(+0.47%) |
Jul 17, 2003 | 47.93 | 48.65 | 47.82 | 48.30 | 23,318,712 | -1.98(-3.93%) |
Jul 16, 2003 | 50.43 | 50.44 | 49.76 | 50.28 | 15,247,560 | +0.17(+0.35%) |
Jul 15, 2003 | 49.93 | 50.43 | 49.74 | 50.10 | 13,647,857 | +0.59(+1.19%) |
Jul 14, 2003 | 49.85 | 50.18 | 49.51 | 49.51 | 11,137,192 | +0.31(+0.62%) |
Jul 11, 2003 | 48.74 | 49.43 | 48.51 | 49.20 | 7,823,743 | +0.50(+1.02%) |
Jul 10, 2003 | 49.27 | 49.39 | 48.38 | 48.70 | 12,955,664 | -0.83(-1.68%) |
Jul 09, 2003 | 49.90 | 50.05 | 49.18 | 49.54 | 11,576,282 | -0.45(-0.90%) |
Jul 08, 2003 | 49.90 | 50.28 | 49.38 | 49.99 | 10,134,272 | +0.09(+0.19%) |
Jul 07, 2003 | 49.15 | 50.11 | 49.12 | 49.90 | 13,138,029 | +1.24(+2.55%) |
Jul 03, 2003 | 48.83 | 49.09 | 48.39 | 48.66 | 5,192,307 | -0.46(-0.93%) |
Jul 02, 2003 | 48.66 | 49.20 | 48.54 | 49.12 | 10,368,569 | +0.67(+1.38%) |
Jul 01, 2003 | 47.18 | 48.49 | 47.18 | 48.45 | 9,982,273 | +0.63(+1.32%) |
Jun 30, 2003 | 48.63 | 48.80 | 47.82 | 47.82 | 13,717,732 | -0.53(-1.10%) |
Jun 27, 2003 | 48.77 | 49.06 | 48.23 | 48.35 | 7,820,637 | -0.54(-1.10%) |
Jun 26, 2003 | 48.51 | 48.91 | 48.00 | 48.89 | 10,997,788 | +1.08(+2.25%) |
Jun 25, 2003 | 48.43 | 48.78 | 47.58 | 47.81 | 9,571,995 | -0.66(-1.36%) |
Jun 24, 2003 | 48.08 | 48.79 | 48.02 | 48.47 | 8,734,877 | +0.26(+0.54%) |
Jun 23, 2003 | 49.14 | 49.14 | 48.09 | 48.21 | 10,889,438 | -1.01(-2.05%) |
Jun 20, 2003 | 49.27 | 49.41 | 49.09 | 49.22 | 20,531,136 | +0.21(+0.44%) |
Jun 19, 2003 | 49.24 | 49.43 | 48.98 | 49.01 | 12,555,221 | -0.09(-0.18%) |
Jun 18, 2003 | 48.77 | 49.26 | 48.23 | 49.09 | 10,250,730 | +0.23(+0.47%) |
Jun 17, 2003 | 49.24 | 49.24 | 48.57 | 48.86 | 10,133,927 | -0.12(-0.24%) |
Jun 16, 2003 | 48.17 | 49.01 | 47.85 | 48.98 | 11,200,856 | +1.01(+2.11%) |
Jun 13, 2003 | 48.77 | 48.86 | 47.82 | 47.96 | 9,881,687 | -0.70(-1.43%) |
Jun 12, 2003 | 49.15 | 49.26 | 48.43 | 48.66 | 12,202,051 | -0.01(-0.02%) |
Jun 11, 2003 | 47.96 | 48.77 | 47.70 | 48.67 | 16,935,254 | +1.31(+2.77%) |
Jun 10, 2003 | 47.73 | 48.06 | 47.07 | 47.36 | 15,348,318 | -0.17(-0.35%) |
Jun 09, 2003 | 46.37 | 47.53 | 46.26 | 47.53 | 16,832,598 | +1.13(+2.44%) |
Jun 06, 2003 | 47.67 | 48.24 | 46.28 | 46.40 | 26,157,184 | -1.07(-2.26%) |
Jun 05, 2003 | 48.69 | 48.83 | 47.38 | 47.47 | 26,321,778 | -1.36(-2.79%) |
Jun 04, 2003 | 48.69 | 49.24 | 48.59 | 48.83 | 18,520,120 | +0.25(+0.51%) |
Jun 03, 2003 | 48.87 | 49.41 | 48.25 | 48.58 | 36,415,332 | -2.03(-4.02%) |
Jun 02, 2003 | 51.59 | 51.63 | 50.57 | 50.62 | 13,280,022 | -0.41(-0.81%) |
May 30, 2003 | 50.69 | 51.40 | 50.69 | 51.03 | 10,669,634 | +0.39(+0.78%) |
May 29, 2003 | 50.76 | 51.35 | 50.54 | 50.63 | 11,902,710 | -0.12(-0.24%) |
May 28, 2003 | 50.77 | 51.41 | 50.66 | 50.76 | 11,283,326 | -0.07(-0.14%) |
May 27, 2003 | 48.98 | 50.95 | 48.98 | 50.83 | 12,359,054 | +1.41(+2.85%) |
May 23, 2003 | 49.70 | 49.82 | 49.32 | 49.42 | 8,949,505 | -0.48(-0.95%) |
May 22, 2003 | 49.99 | 50.31 | 49.73 | 49.89 | 10,830,260 | -0.06(-0.12%) |
May 21, 2003 | 49.71 | 49.95 | 49.31 | 49.95 | 11,630,285 | +0.24(+0.48%) |
May 20, 2003 | 50.18 | 50.56 | 49.20 | 49.71 | 12,649,768 | -0.39(-0.79%) |
May 19, 2003 | 51.03 | 51.28 | 50.08 | 50.11 | 12,591,970 | -1.47(-2.85%) |
May 16, 2003 | 51.97 | 52.10 | 51.56 | 51.58 | 11,786,597 | -0.53(-1.01%) |
May 15, 2003 | 51.87 | 52.14 | 51.59 | 52.11 | 12,254,673 | +0.70(+1.35%) |
May 14, 2003 | 52.16 | 52.40 | 51.18 | 51.41 | 13,374,914 | -0.74(-1.42%) |
May 13, 2003 | 51.46 | 52.22 | 51.33 | 52.15 | 14,955,466 | +0.57(+1.10%) |
May 12, 2003 | 50.74 | 51.74 | 50.48 | 51.59 | 14,571,413 | +0.84(+1.66%) |
May 09, 2003 | 50.37 | 50.83 | 50.08 | 50.74 | 10,735,886 | +0.87(+1.74%) |
May 08, 2003 | 50.06 | 50.30 | 49.70 | 49.88 | 12,401,841 | -0.37(-0.73%) |
May 07, 2003 | 50.40 | 50.90 | 50.14 | 50.24 | 11,653,749 | -0.48(-0.95%) |
May 06, 2003 | 50.02 | 51.20 | 49.85 | 50.72 | 12,870,089 | +0.57(+1.14%) |
May 05, 2003 | 50.54 | 51.01 | 50.15 | 50.15 | 13,168,394 | -0.61(-1.20%) |
May 02, 2003 | 48.95 | 50.76 | 48.95 | 50.76 | 14,461,338 | +0.97(+1.96%) |