Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 40.33 | 40.52 | 40.00 | 40.00 | 3,775,686 | -0.25(-0.63%) |
Jul 30, 2003 | 40.27 | 40.42 | 40.06 | 40.26 | 3,694,953 | -0.06(-0.16%) |
Jul 29, 2003 | 40.65 | 40.74 | 40.24 | 40.32 | 3,805,961 | -0.25(-0.63%) |
Jul 28, 2003 | 40.54 | 40.58 | 40.28 | 40.58 | 2,340,941 | +0.01(+0.03%) |
Jul 25, 2003 | 40.46 | 40.68 | 40.09 | 40.56 | 3,232,158 | +0.16(+0.41%) |
Jul 24, 2003 | 40.82 | 40.91 | 40.27 | 40.40 | 3,448,970 | -0.33(-0.81%) |
Jul 23, 2003 | 40.72 | 40.84 | 40.45 | 40.73 | 2,341,257 | -0.01(-0.02%) |
Jul 22, 2003 | 41.19 | 41.42 | 40.58 | 40.73 | 5,569,315 | -0.36(-0.86%) |
Jul 21, 2003 | 40.82 | 41.12 | 40.70 | 41.09 | 3,461,269 | +0.27(+0.65%) |
Jul 18, 2003 | 40.75 | 40.99 | 40.56 | 40.82 | 3,088,037 | +0.27(+0.66%) |
Jul 17, 2003 | 40.52 | 40.63 | 40.36 | 40.56 | 2,670,023 | +0.04(+0.09%) |
Jul 16, 2003 | 40.60 | 40.75 | 40.48 | 40.52 | 2,723,792 | -0.09(-0.22%) |
Jul 15, 2003 | 40.81 | 40.87 | 40.53 | 40.61 | 3,435,883 | -0.11(-0.26%) |
Jul 14, 2003 | 40.97 | 41.09 | 40.68 | 40.71 | 3,487,760 | +0.00(+0.00%) |
Jul 11, 2003 | 40.84 | 40.94 | 40.67 | 40.71 | 2,234,348 | -0.18(-0.43%) |
Jul 10, 2003 | 40.80 | 40.93 | 40.69 | 40.89 | 2,344,253 | -0.06(-0.15%) |
Jul 09, 2003 | 41.02 | 41.11 | 40.87 | 40.96 | 3,101,597 | -0.11(-0.28%) |
Jul 08, 2003 | 40.84 | 41.13 | 40.75 | 41.07 | 3,181,857 | +0.23(+0.57%) |
Jul 07, 2003 | 40.82 | 40.96 | 40.68 | 40.84 | 3,425,476 | +0.30(+0.74%) |
Jul 03, 2003 | 40.59 | 40.73 | 40.44 | 40.54 | 2,058,533 | -0.21(-0.51%) |
Jul 02, 2003 | 40.49 | 40.80 | 40.49 | 40.75 | 2,922,786 | +0.10(+0.23%) |
Jul 01, 2003 | 40.19 | 40.74 | 40.02 | 40.65 | 4,786,111 | +0.25(+0.63%) |
Jun 30, 2003 | 40.07 | 40.40 | 39.90 | 40.40 | 8,756,534 | +0.44(+1.11%) |
Jun 27, 2003 | 40.27 | 40.45 | 39.83 | 39.95 | 2,731,676 | -0.35(-0.87%) |
Jun 26, 2003 | 39.80 | 40.46 | 39.73 | 40.30 | 3,151,109 | +0.43(+1.08%) |
Jun 25, 2003 | 40.33 | 40.33 | 39.85 | 39.87 | 3,926,903 | -0.46(-1.15%) |
Jun 24, 2003 | 40.46 | 40.56 | 40.21 | 40.33 | 4,356,901 | -0.14(-0.34%) |
Jun 23, 2003 | 40.59 | 40.69 | 40.40 | 40.47 | 2,899,134 | -0.23(-0.58%) |
Jun 20, 2003 | 40.54 | 40.78 | 40.45 | 40.71 | 5,067,888 | +0.31(+0.77%) |
Jun 19, 2003 | 40.56 | 40.74 | 40.27 | 40.40 | 2,980,340 | -0.11(-0.27%) |
Jun 18, 2003 | 40.57 | 40.71 | 40.41 | 40.51 | 3,000,839 | -0.08(-0.20%) |
Jun 17, 2003 | 40.71 | 40.79 | 40.54 | 40.59 | 2,340,153 | -0.12(-0.30%) |
Jun 16, 2003 | 40.49 | 40.78 | 40.34 | 40.71 | 3,153,002 | +0.33(+0.82%) |
Jun 13, 2003 | 40.59 | 40.59 | 40.10 | 40.38 | 2,326,750 | -0.08(-0.20%) |
Jun 12, 2003 | 40.59 | 40.61 | 40.16 | 40.46 | 2,410,479 | -0.09(-0.22%) |
Jun 11, 2003 | 40.43 | 40.59 | 40.28 | 40.55 | 3,189,584 | +0.19(+0.47%) |
Jun 10, 2003 | 40.12 | 40.36 | 39.95 | 40.36 | 2,936,505 | +0.24(+0.60%) |
Jun 09, 2003 | 40.27 | 40.33 | 39.95 | 40.12 | 2,724,738 | -0.22(-0.55%) |
Jun 06, 2003 | 40.52 | 40.59 | 40.02 | 40.34 | 4,314,012 | -0.03(-0.06%) |
Jun 05, 2003 | 40.24 | 40.45 | 40.16 | 40.37 | 2,876,428 | -0.13(-0.31%) |
Jun 04, 2003 | 40.00 | 40.50 | 39.93 | 40.49 | 4,515,687 | +0.36(+0.90%) |
Jun 03, 2003 | 39.93 | 40.16 | 39.02 | 40.13 | 4,361,947 | +0.20(+0.51%) |
Jun 02, 2003 | 39.74 | 40.13 | 39.64 | 39.93 | 4,385,599 | +0.34(+0.85%) |
May 30, 2003 | 39.35 | 39.62 | 39.19 | 39.59 | 3,798,866 | +0.39(+1.00%) |
May 29, 2003 | 39.13 | 39.31 | 38.95 | 39.20 | 3,805,015 | -0.01(-0.03%) |
May 28, 2003 | 39.29 | 39.47 | 39.14 | 39.21 | 3,052,243 | -0.13(-0.32%) |
May 27, 2003 | 38.91 | 39.50 | 38.88 | 39.34 | 4,305,812 | +0.24(+0.62%) |
May 23, 2003 | 38.94 | 39.17 | 38.88 | 39.10 | 1,560,417 | +0.03(+0.08%) |
May 22, 2003 | 39.10 | 39.31 | 38.84 | 39.07 | 3,233,577 | -0.11(-0.29%) |
May 21, 2003 | 39.03 | 39.29 | 38.91 | 39.18 | 3,009,038 | +0.02(+0.05%) |
May 20, 2003 | 39.35 | 39.51 | 38.98 | 39.16 | 3,546,260 | -0.15(-0.39%) |
May 19, 2003 | 39.33 | 39.44 | 39.07 | 39.31 | 4,525,147 | -0.04(-0.10%) |
May 16, 2003 | 39.97 | 40.07 | 39.35 | 39.35 | 5,276,185 | -0.67(-1.66%) |
May 15, 2003 | 39.79 | 40.02 | 39.48 | 40.02 | 6,660,788 | +0.49(+1.24%) |
May 14, 2003 | 39.64 | 39.70 | 39.33 | 39.53 | 3,694,953 | -0.04(-0.11%) |
May 13, 2003 | 39.49 | 39.64 | 39.35 | 39.57 | 3,835,448 | -0.06(-0.16%) |
May 12, 2003 | 39.22 | 39.70 | 39.10 | 39.64 | 3,496,275 | +0.37(+0.94%) |
May 09, 2003 | 39.10 | 39.42 | 38.93 | 39.27 | 3,863,831 | +0.19(+0.49%) |
May 08, 2003 | 39.21 | 39.32 | 38.93 | 39.08 | 4,285,156 | -0.25(-0.65%) |
May 07, 2003 | 39.51 | 39.64 | 39.32 | 39.33 | 4,810,236 | -0.25(-0.64%) |
May 06, 2003 | 39.35 | 39.83 | 39.24 | 39.59 | 5,059,215 | +0.23(+0.60%) |
May 05, 2003 | 39.57 | 39.57 | 39.05 | 39.35 | 5,359,126 | -0.22(-0.56%) |
May 02, 2003 | 39.13 | 39.63 | 39.10 | 39.57 | 3,353,415 | +0.30(+0.76%) |