Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 46.20 | 46.61 | 45.80 | 45.89 | 14,254,793 | +0.16(+0.36%) |
Jul 30, 2003 | 46.56 | 46.56 | 45.51 | 45.72 | 11,783,405 | -0.47(-1.03%) |
Jul 29, 2003 | 46.62 | 46.81 | 46.08 | 46.20 | 12,895,591 | -0.42(-0.90%) |
Jul 28, 2003 | 47.25 | 47.27 | 46.33 | 46.61 | 11,374,192 | -0.57(-1.21%) |
Jul 25, 2003 | 46.08 | 47.29 | 46.07 | 47.18 | 10,986,760 | +1.15(+2.50%) |
Jul 24, 2003 | 46.85 | 46.87 | 46.03 | 46.03 | 10,374,800 | -0.45(-0.96%) |
Jul 23, 2003 | 46.31 | 46.74 | 46.16 | 46.48 | 9,432,248 | +0.25(+0.55%) |
Jul 22, 2003 | 46.59 | 47.02 | 46.04 | 46.22 | 15,483,669 | -0.37(-0.79%) |
Jul 21, 2003 | 46.99 | 47.12 | 46.43 | 46.59 | 12,458,933 | -0.69(-1.46%) |
Jul 18, 2003 | 47.35 | 47.45 | 46.99 | 47.28 | 15,170,075 | +0.22(+0.47%) |
Jul 17, 2003 | 46.70 | 47.40 | 46.59 | 47.06 | 23,932,462 | -1.93(-3.93%) |
Jul 16, 2003 | 49.13 | 49.15 | 48.48 | 48.99 | 15,648,877 | +0.17(+0.35%) |
Jul 15, 2003 | 48.65 | 49.13 | 48.47 | 48.82 | 14,007,069 | +0.58(+1.19%) |
Jul 14, 2003 | 48.57 | 48.90 | 48.24 | 48.24 | 11,430,324 | +0.30(+0.62%) |
Jul 11, 2003 | 47.49 | 48.16 | 47.27 | 47.94 | 8,029,664 | +0.49(+1.02%) |
Jul 10, 2003 | 48.00 | 48.13 | 47.14 | 47.46 | 13,296,658 | -0.81(-1.68%) |
Jul 09, 2003 | 48.62 | 48.77 | 47.92 | 48.27 | 11,880,971 | -0.44(-0.90%) |
Jul 08, 2003 | 48.62 | 48.99 | 48.11 | 48.71 | 10,401,007 | +0.09(+0.19%) |
Jul 07, 2003 | 47.89 | 48.82 | 47.86 | 48.62 | 13,483,823 | +1.21(+2.55%) |
Jul 03, 2003 | 47.58 | 47.83 | 47.14 | 47.41 | 5,328,969 | -0.45(-0.93%) |
Jul 02, 2003 | 47.41 | 47.94 | 47.30 | 47.86 | 10,641,470 | +0.65(+1.38%) |
Jul 01, 2003 | 45.97 | 47.25 | 45.97 | 47.21 | 10,245,007 | +0.62(+1.32%) |
Jun 30, 2003 | 47.38 | 47.55 | 46.59 | 46.59 | 14,078,783 | -0.52(-1.10%) |
Jun 27, 2003 | 47.52 | 47.81 | 47.00 | 47.11 | 8,026,477 | -0.53(-1.10%) |
Jun 26, 2003 | 47.27 | 47.65 | 46.77 | 47.64 | 11,287,250 | +1.05(+2.25%) |
Jun 25, 2003 | 47.18 | 47.53 | 46.36 | 46.59 | 9,823,931 | -0.64(-1.36%) |
Jun 24, 2003 | 46.85 | 47.54 | 46.79 | 47.23 | 8,964,779 | +0.25(+0.54%) |
Jun 23, 2003 | 47.88 | 47.88 | 46.86 | 46.98 | 11,176,049 | -0.98(-2.05%) |
Jun 20, 2003 | 48.00 | 48.14 | 47.83 | 47.96 | 21,071,516 | +0.21(+0.44%) |
Jun 19, 2003 | 47.97 | 48.17 | 47.72 | 47.75 | 12,885,675 | -0.08(-0.18%) |
Jun 18, 2003 | 47.52 | 48.00 | 47.00 | 47.83 | 10,520,530 | +0.23(+0.47%) |
Jun 17, 2003 | 47.97 | 47.97 | 47.33 | 47.61 | 10,400,653 | -0.11(-0.24%) |
Jun 16, 2003 | 46.93 | 47.75 | 46.62 | 47.72 | 11,495,663 | +0.99(+2.11%) |
Jun 13, 2003 | 47.52 | 47.60 | 46.60 | 46.73 | 10,141,774 | -0.68(-1.43%) |
Jun 12, 2003 | 47.89 | 47.99 | 47.18 | 47.41 | 12,523,210 | -0.01(-0.02%) |
Jun 11, 2003 | 46.73 | 47.52 | 46.47 | 47.42 | 17,380,992 | +1.28(+2.77%) |
Jun 10, 2003 | 46.51 | 46.83 | 45.86 | 46.15 | 15,752,287 | -0.16(-0.35%) |
Jun 09, 2003 | 45.18 | 46.31 | 45.07 | 46.31 | 17,275,634 | +1.10(+2.44%) |
Jun 06, 2003 | 46.45 | 47.00 | 45.09 | 45.21 | 26,845,644 | -1.04(-2.26%) |
Jun 05, 2003 | 47.44 | 47.58 | 46.17 | 46.25 | 27,014,570 | -1.33(-2.79%) |
Jun 04, 2003 | 47.44 | 47.98 | 47.34 | 47.58 | 19,007,570 | +0.24(+0.51%) |
Jun 03, 2003 | 47.62 | 48.14 | 47.01 | 47.34 | 37,373,788 | -1.98(-4.02%) |
Jun 02, 2003 | 50.26 | 50.31 | 49.27 | 49.32 | 13,629,553 | -0.40(-0.81%) |
May 30, 2003 | 49.39 | 50.08 | 49.39 | 49.72 | 10,950,460 | +0.38(+0.78%) |
May 29, 2003 | 49.45 | 50.03 | 49.25 | 49.34 | 12,215,990 | -0.12(-0.24%) |
May 28, 2003 | 49.47 | 50.09 | 49.36 | 49.45 | 11,580,304 | -0.07(-0.14%) |
May 27, 2003 | 47.73 | 49.64 | 47.73 | 49.52 | 12,684,345 | +1.37(+2.85%) |
May 23, 2003 | 48.43 | 48.54 | 48.06 | 48.15 | 9,185,056 | -0.46(-0.95%) |
May 22, 2003 | 48.71 | 49.02 | 48.45 | 48.61 | 11,115,314 | -0.06(-0.12%) |
May 21, 2003 | 48.44 | 48.67 | 48.05 | 48.67 | 11,936,394 | +0.23(+0.48%) |
May 20, 2003 | 48.90 | 49.27 | 47.94 | 48.44 | 12,982,710 | -0.38(-0.79%) |
May 19, 2003 | 49.73 | 49.96 | 48.80 | 48.82 | 12,923,391 | -1.43(-2.85%) |
May 16, 2003 | 50.64 | 50.76 | 50.23 | 50.26 | 12,096,821 | -0.51(-1.01%) |
May 15, 2003 | 50.54 | 50.80 | 50.26 | 50.77 | 12,577,216 | +0.68(+1.35%) |
May 14, 2003 | 50.83 | 51.05 | 49.87 | 50.09 | 13,726,942 | -0.72(-1.42%) |
May 13, 2003 | 50.14 | 50.88 | 50.01 | 50.82 | 15,349,095 | +0.55(+1.10%) |
May 12, 2003 | 49.44 | 50.41 | 49.19 | 50.26 | 14,954,934 | +0.82(+1.66%) |
May 09, 2003 | 49.08 | 49.53 | 48.79 | 49.44 | 11,018,455 | +0.85(+1.74%) |
May 08, 2003 | 48.78 | 49.01 | 48.43 | 48.60 | 12,728,259 | -0.36(-0.73%) |
May 07, 2003 | 49.10 | 49.59 | 48.85 | 48.95 | 11,960,476 | -0.47(-0.95%) |
May 06, 2003 | 48.74 | 49.89 | 48.57 | 49.42 | 13,208,831 | +0.56(+1.14%) |
May 05, 2003 | 49.25 | 49.70 | 48.86 | 48.86 | 13,514,988 | -0.59(-1.20%) |
May 02, 2003 | 47.69 | 49.45 | 47.69 | 49.45 | 14,841,962 | +0.95(+1.96%) |