Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 40.78 | 40.98 | 40.45 | 40.45 | 3,734,120 | -0.26(-0.63%) |
Jul 30, 2003 | 40.72 | 40.87 | 40.51 | 40.71 | 3,654,276 | -0.06(-0.16%) |
Jul 29, 2003 | 41.10 | 41.19 | 40.69 | 40.77 | 3,764,061 | -0.26(-0.63%) |
Jul 28, 2003 | 40.99 | 41.03 | 40.73 | 41.03 | 2,315,170 | +0.01(+0.03%) |
Jul 25, 2003 | 40.91 | 41.14 | 40.54 | 41.01 | 3,196,575 | +0.17(+0.41%) |
Jul 24, 2003 | 41.28 | 41.36 | 40.72 | 40.85 | 3,411,000 | -0.33(-0.81%) |
Jul 23, 2003 | 41.17 | 41.30 | 40.91 | 41.18 | 2,315,482 | -0.01(-0.02%) |
Jul 22, 2003 | 41.65 | 41.88 | 41.03 | 41.19 | 5,508,003 | -0.36(-0.86%) |
Jul 21, 2003 | 41.28 | 41.58 | 41.16 | 41.55 | 3,423,164 | +0.27(+0.65%) |
Jul 18, 2003 | 41.20 | 41.45 | 41.01 | 41.28 | 3,054,041 | +0.27(+0.66%) |
Jul 17, 2003 | 40.97 | 41.08 | 40.81 | 41.01 | 2,640,629 | +0.04(+0.09%) |
Jul 16, 2003 | 41.05 | 41.20 | 40.93 | 40.97 | 2,693,806 | -0.09(-0.22%) |
Jul 15, 2003 | 41.26 | 41.32 | 40.98 | 41.06 | 3,398,057 | -0.11(-0.26%) |
Jul 14, 2003 | 41.42 | 41.55 | 41.14 | 41.17 | 3,449,363 | +0.00(+0.00%) |
Jul 11, 2003 | 41.30 | 41.39 | 41.12 | 41.17 | 2,209,750 | -0.18(-0.43%) |
Jul 10, 2003 | 41.25 | 41.39 | 41.14 | 41.35 | 2,318,445 | -0.06(-0.15%) |
Jul 09, 2003 | 41.48 | 41.57 | 41.33 | 41.41 | 3,067,452 | -0.12(-0.28%) |
Jul 08, 2003 | 41.30 | 41.59 | 41.20 | 41.53 | 3,146,828 | +0.24(+0.57%) |
Jul 07, 2003 | 41.28 | 41.42 | 41.14 | 41.29 | 3,387,764 | +0.30(+0.74%) |
Jul 03, 2003 | 41.04 | 41.18 | 40.89 | 40.99 | 2,035,871 | -0.21(-0.51%) |
Jul 02, 2003 | 40.94 | 41.26 | 40.94 | 41.20 | 2,890,609 | +0.10(+0.23%) |
Jul 01, 2003 | 40.64 | 41.19 | 40.46 | 41.10 | 4,733,420 | +0.26(+0.63%) |
Jun 30, 2003 | 40.51 | 40.85 | 40.35 | 40.85 | 8,660,134 | +0.45(+1.11%) |
Jun 27, 2003 | 40.72 | 40.91 | 40.27 | 40.40 | 2,701,603 | -0.35(-0.87%) |
Jun 26, 2003 | 40.24 | 40.91 | 40.17 | 40.75 | 3,116,419 | +0.44(+1.08%) |
Jun 25, 2003 | 40.78 | 40.78 | 40.30 | 40.32 | 3,883,672 | -0.47(-1.15%) |
Jun 24, 2003 | 40.91 | 41.01 | 40.66 | 40.78 | 4,308,936 | -0.14(-0.34%) |
Jun 23, 2003 | 41.05 | 41.14 | 40.85 | 40.92 | 2,867,218 | -0.24(-0.58%) |
Jun 20, 2003 | 40.99 | 41.23 | 40.90 | 41.16 | 5,012,095 | +0.31(+0.77%) |
Jun 19, 2003 | 41.01 | 41.19 | 40.72 | 40.85 | 2,947,530 | -0.11(-0.27%) |
Jun 18, 2003 | 41.02 | 41.17 | 40.86 | 40.96 | 2,967,803 | -0.08(-0.20%) |
Jun 17, 2003 | 41.17 | 41.25 | 40.99 | 41.04 | 2,314,390 | -0.12(-0.30%) |
Jun 16, 2003 | 40.94 | 41.23 | 40.79 | 41.16 | 3,118,290 | +0.33(+0.82%) |
Jun 13, 2003 | 41.04 | 41.04 | 40.55 | 40.83 | 2,301,135 | -0.08(-0.20%) |
Jun 12, 2003 | 41.04 | 41.06 | 40.60 | 40.91 | 2,383,942 | -0.09(-0.22%) |
Jun 11, 2003 | 40.88 | 41.04 | 40.73 | 41.00 | 3,154,470 | +0.19(+0.47%) |
Jun 10, 2003 | 40.57 | 40.81 | 40.40 | 40.81 | 2,904,177 | +0.24(+0.60%) |
Jun 09, 2003 | 40.72 | 40.78 | 40.40 | 40.57 | 2,694,742 | -0.22(-0.55%) |
Jun 06, 2003 | 40.98 | 41.04 | 40.46 | 40.79 | 4,266,519 | -0.03(-0.06%) |
Jun 05, 2003 | 40.69 | 40.91 | 40.61 | 40.82 | 2,844,761 | -0.13(-0.31%) |
Jun 04, 2003 | 40.45 | 40.95 | 40.37 | 40.94 | 4,465,973 | +0.37(+0.90%) |
Jun 03, 2003 | 40.37 | 40.60 | 39.45 | 40.58 | 4,313,926 | +0.21(+0.51%) |
Jun 02, 2003 | 40.18 | 40.58 | 40.08 | 40.37 | 4,337,318 | +0.34(+0.85%) |
May 30, 2003 | 39.79 | 40.07 | 39.63 | 40.03 | 3,757,044 | +0.40(+1.00%) |
May 29, 2003 | 39.56 | 39.75 | 39.38 | 39.64 | 3,763,126 | -0.01(-0.03%) |
May 28, 2003 | 39.73 | 39.91 | 39.58 | 39.65 | 3,018,641 | -0.13(-0.32%) |
May 27, 2003 | 39.34 | 39.94 | 39.31 | 39.78 | 4,258,410 | +0.24(+0.62%) |
May 23, 2003 | 39.37 | 39.60 | 39.31 | 39.53 | 1,543,238 | +0.03(+0.08%) |
May 22, 2003 | 39.53 | 39.74 | 39.28 | 39.50 | 3,197,979 | -0.12(-0.29%) |
May 21, 2003 | 39.47 | 39.73 | 39.34 | 39.62 | 2,975,912 | +0.02(+0.05%) |
May 20, 2003 | 39.79 | 39.95 | 39.41 | 39.60 | 3,507,219 | -0.15(-0.39%) |
May 19, 2003 | 39.76 | 39.88 | 39.51 | 39.75 | 4,475,330 | -0.04(-0.10%) |
May 16, 2003 | 40.41 | 40.51 | 39.79 | 39.79 | 5,218,099 | -0.67(-1.66%) |
May 15, 2003 | 40.23 | 40.46 | 39.92 | 40.46 | 6,587,459 | +0.49(+1.24%) |
May 14, 2003 | 40.08 | 40.14 | 39.76 | 39.97 | 3,654,276 | -0.04(-0.11%) |
May 13, 2003 | 39.93 | 40.08 | 39.79 | 40.01 | 3,793,223 | -0.06(-0.16%) |
May 12, 2003 | 39.66 | 40.14 | 39.54 | 40.08 | 3,457,784 | +0.37(+0.94%) |
May 09, 2003 | 39.53 | 39.86 | 39.36 | 39.71 | 3,821,294 | +0.19(+0.49%) |
May 08, 2003 | 39.64 | 39.76 | 39.36 | 39.51 | 4,237,981 | -0.26(-0.64%) |
May 07, 2003 | 39.95 | 40.08 | 39.76 | 39.77 | 4,757,280 | -0.26(-0.64%) |
May 06, 2003 | 39.79 | 40.27 | 39.68 | 40.03 | 5,003,518 | +0.24(+0.60%) |
May 05, 2003 | 40.01 | 40.01 | 39.48 | 39.79 | 5,300,127 | -0.22(-0.56%) |
May 02, 2003 | 39.56 | 40.07 | 39.53 | 40.01 | 3,316,497 | +0.30(+0.76%) |