Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 40.93 | 41.65 | 40.68 | 40.68 | 12,261,896 | +0.01(+0.02%) |
Jul 30, 2003 | 40.56 | 40.76 | 40.29 | 40.67 | 7,366,923 | +0.30(+0.74%) |
Jul 29, 2003 | 40.86 | 40.95 | 40.20 | 40.37 | 10,382,058 | -0.49(-1.19%) |
Jul 28, 2003 | 40.88 | 41.08 | 40.38 | 40.86 | 8,493,974 | -0.02(-0.05%) |
Jul 25, 2003 | 40.39 | 40.95 | 40.02 | 40.88 | 8,546,478 | +0.41(+1.01%) |
Jul 24, 2003 | 41.47 | 41.47 | 40.45 | 40.47 | 10,197,057 | -0.63(-1.54%) |
Jul 23, 2003 | 41.41 | 41.46 | 40.72 | 41.11 | 7,150,722 | -0.29(-0.70%) |
Jul 22, 2003 | 40.78 | 41.56 | 40.77 | 41.40 | 8,984,653 | +0.68(+1.68%) |
Jul 21, 2003 | 41.36 | 41.44 | 40.55 | 40.71 | 8,455,490 | -0.76(-1.82%) |
Jul 18, 2003 | 41.03 | 41.52 | 40.71 | 41.47 | 9,119,762 | +0.87(+2.15%) |
Jul 17, 2003 | 41.18 | 41.53 | 40.53 | 40.60 | 8,651,211 | -0.62(-1.50%) |
Jul 16, 2003 | 41.64 | 41.83 | 40.99 | 41.22 | 8,909,608 | -0.49(-1.17%) |
Jul 15, 2003 | 41.53 | 41.98 | 41.43 | 41.70 | 10,665,470 | +0.49(+1.18%) |
Jul 14, 2003 | 41.69 | 41.98 | 40.66 | 41.22 | 12,399,754 | +0.09(+0.21%) |
Jul 11, 2003 | 40.56 | 41.49 | 40.36 | 41.13 | 9,795,168 | +0.65(+1.62%) |
Jul 10, 2003 | 40.18 | 40.74 | 39.81 | 40.47 | 10,335,052 | -0.09(-0.23%) |
Jul 09, 2003 | 41.25 | 41.25 | 40.50 | 40.57 | 10,043,531 | -0.68(-1.66%) |
Jul 08, 2003 | 41.11 | 41.30 | 40.93 | 41.25 | 9,862,103 | +0.11(+0.27%) |
Jul 07, 2003 | 40.45 | 41.22 | 40.41 | 41.14 | 14,803,257 | +1.16(+2.89%) |
Jul 03, 2003 | 40.38 | 40.85 | 39.98 | 39.99 | 6,692,068 | -0.56(-1.38%) |
Jul 02, 2003 | 39.84 | 40.56 | 39.84 | 40.55 | 13,805,818 | +1.00(+2.54%) |
Jul 01, 2003 | 38.92 | 39.64 | 38.56 | 39.54 | 10,226,608 | +0.49(+1.27%) |
Jun 30, 2003 | 39.29 | 39.70 | 39.05 | 39.05 | 10,851,709 | -0.09(-0.24%) |
Jun 27, 2003 | 39.65 | 39.85 | 38.93 | 39.14 | 7,843,721 | -0.43(-1.08%) |
Jun 26, 2003 | 39.14 | 39.58 | 39.14 | 39.57 | 7,809,085 | +0.15(+0.39%) |
Jun 25, 2003 | 39.83 | 40.28 | 39.35 | 39.42 | 11,743,728 | -0.31(-0.77%) |
Jun 24, 2003 | 39.29 | 40.00 | 39.25 | 39.72 | 10,183,588 | +0.63(+1.60%) |
Jun 23, 2003 | 39.32 | 39.43 | 38.32 | 39.10 | 8,593,484 | -0.38(-0.96%) |
Jun 20, 2003 | 39.83 | 39.88 | 39.14 | 39.48 | 17,769,600 | -0.17(-0.42%) |
Jun 19, 2003 | 40.20 | 40.26 | 39.52 | 39.64 | 8,487,377 | -0.55(-1.36%) |
Jun 18, 2003 | 39.91 | 40.19 | 39.74 | 40.19 | 7,842,071 | +0.13(+0.33%) |
Jun 17, 2003 | 39.57 | 40.29 | 39.57 | 40.06 | 9,237,965 | -0.14(-0.34%) |
Jun 16, 2003 | 39.63 | 40.20 | 39.43 | 40.20 | 11,962,815 | +0.85(+2.16%) |
Jun 13, 2003 | 40.02 | 40.15 | 39.26 | 39.35 | 11,360,531 | -0.69(-1.73%) |
Jun 12, 2003 | 40.44 | 40.45 | 39.62 | 40.04 | 9,811,249 | -0.26(-0.65%) |
Jun 11, 2003 | 39.84 | 40.30 | 38.92 | 40.30 | 12,624,751 | +0.46(+1.15%) |
Jun 10, 2003 | 39.58 | 39.94 | 39.51 | 39.84 | 11,371,526 | +0.71(+1.80%) |
Jun 09, 2003 | 39.25 | 39.48 | 39.00 | 39.14 | 8,219,221 | +0.12(+0.32%) |
Jun 06, 2003 | 39.99 | 40.24 | 39.01 | 39.01 | 13,018,394 | -0.73(-1.83%) |
Jun 05, 2003 | 38.63 | 40.21 | 38.63 | 39.74 | 14,575,236 | +0.55(+1.41%) |
Jun 04, 2003 | 38.54 | 39.28 | 38.54 | 39.19 | 12,430,129 | +0.73(+1.91%) |
Jun 03, 2003 | 38.32 | 38.45 | 37.92 | 38.45 | 10,165,857 | +0.28(+0.74%) |
Jun 02, 2003 | 38.53 | 38.88 | 38.12 | 38.17 | 13,110,345 | -0.11(-0.29%) |
May 30, 2003 | 38.35 | 38.94 | 38.25 | 38.28 | 15,287,614 | -0.15(-0.38%) |
May 29, 2003 | 38.82 | 39.24 | 38.24 | 38.42 | 11,453,031 | -0.39(-1.01%) |
May 28, 2003 | 38.27 | 39.14 | 38.27 | 38.82 | 14,757,900 | +0.62(+1.62%) |
May 27, 2003 | 37.83 | 38.27 | 37.56 | 38.20 | 21,835,640 | +0.36(+0.96%) |
May 23, 2003 | 38.38 | 38.38 | 37.83 | 37.83 | 9,832,828 | -0.65(-1.70%) |
May 22, 2003 | 38.31 | 38.74 | 38.26 | 38.49 | 10,252,310 | +0.23(+0.59%) |
May 21, 2003 | 38.42 | 38.71 | 38.25 | 38.26 | 9,535,534 | -0.16(-0.42%) |
May 20, 2003 | 38.18 | 38.74 | 38.18 | 38.42 | 13,136,047 | +0.25(+0.65%) |
May 19, 2003 | 38.30 | 38.92 | 37.99 | 38.18 | 11,860,419 | -0.33(-0.85%) |
May 16, 2003 | 38.63 | 39.32 | 38.50 | 38.50 | 14,406,453 | -0.61(-1.56%) |
May 15, 2003 | 39.18 | 39.57 | 38.87 | 39.11 | 15,915,876 | -0.10(-0.26%) |
May 14, 2003 | 40.66 | 40.73 | 39.22 | 39.22 | 16,596,917 | -1.16(-2.87%) |
May 13, 2003 | 40.57 | 40.98 | 40.37 | 40.37 | 12,666,535 | -0.88(-2.13%) |
May 12, 2003 | 40.53 | 41.43 | 40.33 | 41.25 | 10,380,547 | +0.65(+1.61%) |
May 09, 2003 | 40.34 | 40.61 | 39.62 | 40.60 | 8,932,012 | +0.57(+1.44%) |
May 08, 2003 | 39.75 | 40.34 | 39.75 | 40.02 | 12,591,902 | -0.05(-0.13%) |
May 07, 2003 | 40.68 | 40.71 | 40.00 | 40.07 | 11,283,012 | -0.60(-1.48%) |
May 06, 2003 | 40.44 | 40.92 | 40.42 | 40.68 | 10,393,879 | +0.24(+0.59%) |
May 05, 2003 | 40.85 | 40.85 | 40.38 | 40.44 | 10,055,076 | -0.41(-1.02%) |
May 02, 2003 | 40.13 | 41.04 | 40.12 | 40.85 | 9,874,886 | +0.15(+0.38%) |