Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 49.63 | 50.27 | 49.15 | 49.23 | 14,738,090 | -0.15(-0.30%) |
Jul 30, 2003 | 49.24 | 49.44 | 48.71 | 49.38 | 10,178,114 | +0.25(+0.51%) |
Jul 29, 2003 | 49.63 | 49.71 | 48.41 | 49.13 | 11,519,748 | -0.43(-0.86%) |
Jul 28, 2003 | 48.93 | 49.72 | 48.56 | 49.56 | 10,015,927 | +0.84(+1.72%) |
Jul 25, 2003 | 48.66 | 48.81 | 47.95 | 48.72 | 12,916,948 | +0.29(+0.60%) |
Jul 24, 2003 | 49.66 | 49.90 | 48.37 | 48.43 | 12,408,529 | -1.01(-2.04%) |
Jul 23, 2003 | 50.02 | 50.03 | 48.58 | 49.44 | 17,907,212 | +0.56(+1.15%) |
Jul 22, 2003 | 49.29 | 49.79 | 48.66 | 48.88 | 15,778,340 | -0.11(-0.22%) |
Jul 21, 2003 | 49.95 | 49.98 | 48.57 | 48.98 | 12,946,988 | -1.20(-2.39%) |
Jul 18, 2003 | 50.27 | 50.38 | 49.83 | 50.18 | 9,927,641 | +0.04(+0.07%) |
Jul 17, 2003 | 50.39 | 51.05 | 49.88 | 50.14 | 11,932,688 | -0.47(-0.92%) |
Jul 16, 2003 | 50.85 | 51.05 | 49.86 | 50.61 | 9,896,614 | -0.11(-0.22%) |
Jul 15, 2003 | 50.41 | 51.31 | 50.34 | 50.73 | 17,652,368 | +0.74(+1.49%) |
Jul 14, 2003 | 49.71 | 50.52 | 49.67 | 49.98 | 11,424,692 | +0.49(+0.99%) |
Jul 11, 2003 | 49.63 | 49.95 | 49.28 | 49.49 | 8,502,799 | +0.21(+0.42%) |
Jul 10, 2003 | 49.07 | 49.69 | 49.05 | 49.29 | 9,088,926 | -0.31(-0.63%) |
Jul 09, 2003 | 49.53 | 49.92 | 49.23 | 49.60 | 13,480,088 | -0.03(-0.06%) |
Jul 08, 2003 | 48.88 | 49.63 | 48.78 | 49.63 | 12,090,644 | +0.77(+1.57%) |
Jul 07, 2003 | 47.54 | 49.14 | 47.51 | 48.86 | 14,119,807 | +1.79(+3.81%) |
Jul 03, 2003 | 47.29 | 47.65 | 46.76 | 47.07 | 7,290,067 | -0.58(-1.22%) |
Jul 02, 2003 | 46.95 | 47.73 | 46.90 | 47.65 | 14,857,040 | +0.96(+2.05%) |
Jul 01, 2003 | 46.44 | 46.97 | 45.88 | 46.69 | 12,418,542 | -0.06(-0.14%) |
Jun 30, 2003 | 46.03 | 47.66 | 45.50 | 46.76 | 14,753,886 | +0.54(+1.17%) |
Jun 27, 2003 | 47.05 | 47.20 | 46.20 | 46.22 | 9,883,780 | -0.81(-1.71%) |
Jun 26, 2003 | 45.81 | 47.13 | 45.76 | 47.02 | 13,503,499 | +1.22(+2.67%) |
Jun 25, 2003 | 46.26 | 46.80 | 45.56 | 45.80 | 12,475,237 | -0.33(-0.71%) |
Jun 24, 2003 | 45.49 | 46.57 | 45.40 | 46.12 | 14,773,348 | +0.66(+1.45%) |
Jun 23, 2003 | 46.12 | 46.61 | 44.80 | 45.47 | 12,996,490 | -0.60(-1.31%) |
Jun 20, 2003 | 46.04 | 46.41 | 45.25 | 46.07 | 24,012,332 | +0.82(+1.80%) |
Jun 19, 2003 | 46.39 | 46.72 | 45.10 | 45.25 | 20,728,550 | -1.45(-3.11%) |
Jun 18, 2003 | 47.15 | 47.51 | 46.15 | 46.71 | 15,296,857 | -0.69(-1.45%) |
Jun 17, 2003 | 47.87 | 47.89 | 47.12 | 47.39 | 11,486,182 | -0.47(-0.98%) |
Jun 16, 2003 | 46.51 | 47.86 | 46.42 | 47.86 | 14,144,065 | +1.77(+3.85%) |
Jun 13, 2003 | 46.23 | 46.51 | 45.82 | 46.09 | 9,358,861 | -0.02(-0.05%) |
Jun 12, 2003 | 46.59 | 46.69 | 45.66 | 46.11 | 11,649,920 | -0.21(-0.46%) |
Jun 11, 2003 | 45.53 | 46.42 | 45.25 | 46.32 | 14,824,401 | +1.18(+2.61%) |
Jun 10, 2003 | 44.71 | 45.23 | 44.42 | 45.15 | 11,247,133 | +0.67(+1.50%) |
Jun 09, 2003 | 44.81 | 45.42 | 44.28 | 44.48 | 12,265,523 | -0.46(-1.03%) |
Jun 06, 2003 | 46.74 | 46.80 | 44.85 | 44.94 | 18,951,270 | -1.46(-3.15%) |
Jun 05, 2003 | 45.73 | 46.51 | 45.38 | 46.40 | 14,161,271 | +0.67(+1.47%) |
Jun 04, 2003 | 45.09 | 45.73 | 44.95 | 45.73 | 11,241,633 | +0.30(+0.67%) |
Jun 03, 2003 | 44.93 | 45.52 | 44.67 | 45.42 | 11,418,769 | +0.36(+0.80%) |
Jun 02, 2003 | 46.12 | 46.59 | 44.71 | 45.06 | 20,217,592 | -0.84(-1.84%) |
May 30, 2003 | 45.20 | 46.02 | 45.10 | 45.90 | 11,947,497 | +1.01(+2.24%) |
May 29, 2003 | 45.17 | 46.01 | 44.60 | 44.90 | 15,577,510 | -0.30(-0.67%) |
May 28, 2003 | 45.24 | 45.38 | 44.81 | 45.20 | 11,993,473 | +0.07(+0.16%) |
May 27, 2003 | 43.75 | 45.38 | 43.61 | 45.13 | 23,118,756 | +1.26(+2.86%) |
May 23, 2003 | 43.86 | 44.14 | 43.33 | 43.88 | 8,975,114 | +0.01(+0.02%) |
May 22, 2003 | 42.92 | 44.36 | 42.88 | 43.87 | 13,307,465 | +0.83(+1.93%) |
May 21, 2003 | 42.66 | 43.34 | 42.47 | 43.04 | 13,498,986 | -0.24(-0.55%) |
May 20, 2003 | 42.84 | 43.32 | 42.73 | 43.27 | 15,139,466 | +0.54(+1.26%) |
May 19, 2003 | 44.59 | 44.76 | 42.52 | 42.74 | 21,890,088 | -1.45(-3.27%) |
May 16, 2003 | 44.47 | 44.85 | 44.10 | 44.18 | 9,430,223 | -0.23(-0.51%) |
May 15, 2003 | 44.00 | 44.58 | 43.86 | 44.41 | 9,426,274 | +0.55(+1.26%) |
May 14, 2003 | 43.95 | 44.03 | 43.47 | 43.86 | 10,336,492 | +0.25(+0.57%) |
May 13, 2003 | 43.88 | 44.30 | 43.60 | 43.61 | 10,587,246 | -0.35(-0.79%) |
May 12, 2003 | 43.42 | 44.20 | 43.07 | 43.95 | 11,983,601 | +0.53(+1.22%) |
May 09, 2003 | 42.96 | 43.57 | 42.64 | 43.42 | 13,485,165 | +0.55(+1.27%) |
May 08, 2003 | 42.10 | 43.23 | 42.08 | 42.88 | 16,936,914 | +0.65(+1.54%) |
May 07, 2003 | 43.01 | 43.11 | 42.14 | 42.22 | 32,080,330 | -1.01(-2.33%) |
May 06, 2003 | 44.23 | 44.30 | 42.88 | 43.23 | 26,211,156 | -1.23(-2.77%) |
May 05, 2003 | 44.71 | 45.38 | 44.47 | 44.47 | 11,439,360 | -0.40(-0.89%) |