Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 38.70 | 39.28 | 38.21 | 38.31 | 3,163,505 | +0.23(+0.61%) |
Jul 30, 2003 | 38.66 | 38.91 | 37.72 | 38.08 | 3,307,813 | -0.57(-1.47%) |
Jul 29, 2003 | 39.42 | 39.52 | 38.46 | 38.65 | 3,195,143 | -0.78(-1.97%) |
Jul 28, 2003 | 39.83 | 39.86 | 39.26 | 39.42 | 2,621,665 | -0.41(-1.02%) |
Jul 25, 2003 | 38.38 | 39.90 | 38.38 | 39.83 | 3,743,611 | +1.45(+3.77%) |
Jul 24, 2003 | 38.46 | 39.18 | 38.22 | 38.38 | 2,999,940 | +0.10(+0.25%) |
Jul 23, 2003 | 38.71 | 38.71 | 38.04 | 38.29 | 3,552,285 | -0.42(-1.09%) |
Jul 22, 2003 | 39.63 | 39.66 | 38.14 | 38.71 | 4,330,844 | -0.66(-1.69%) |
Jul 21, 2003 | 39.26 | 39.90 | 39.14 | 39.38 | 3,259,794 | +0.22(+0.57%) |
Jul 18, 2003 | 39.10 | 39.60 | 37.90 | 39.15 | 9,678,842 | +0.59(+1.53%) |
Jul 17, 2003 | 40.38 | 40.86 | 35.59 | 38.56 | 25,267,154 | -5.68(-12.83%) |
Jul 16, 2003 | 43.42 | 44.46 | 42.74 | 44.24 | 6,024,641 | +2.07(+4.91%) |
Jul 15, 2003 | 44.06 | 44.29 | 41.93 | 42.17 | 5,722,021 | -1.84(-4.18%) |
Jul 14, 2003 | 42.26 | 44.70 | 42.18 | 44.01 | 7,130,830 | +2.62(+6.34%) |
Jul 11, 2003 | 40.54 | 41.46 | 40.06 | 41.38 | 2,851,757 | +0.82(+2.03%) |
Jul 10, 2003 | 41.40 | 41.41 | 40.18 | 40.56 | 2,996,189 | -0.84(-2.03%) |
Jul 09, 2003 | 41.58 | 41.78 | 41.05 | 41.40 | 2,281,780 | -0.22(-0.54%) |
Jul 08, 2003 | 40.90 | 41.74 | 40.90 | 41.62 | 3,260,794 | +0.74(+1.80%) |
Jul 07, 2003 | 40.02 | 41.17 | 39.98 | 40.89 | 3,761,743 | +1.50(+3.82%) |
Jul 03, 2003 | 39.39 | 39.86 | 38.71 | 39.38 | 1,698,174 | -0.01(-0.02%) |
Jul 02, 2003 | 39.16 | 39.92 | 38.58 | 39.39 | 3,685,588 | +0.23(+0.59%) |
Jul 01, 2003 | 39.33 | 39.33 | 37.87 | 39.16 | 4,040,854 | -0.17(-0.43%) |
Jun 30, 2003 | 39.38 | 39.66 | 39.02 | 39.33 | 2,492,114 | +0.24(+0.61%) |
Jun 27, 2003 | 39.95 | 40.22 | 38.96 | 39.09 | 2,975,681 | -0.86(-2.14%) |
Jun 26, 2003 | 38.94 | 40.06 | 38.82 | 39.94 | 3,118,112 | +1.04(+2.67%) |
Jun 25, 2003 | 39.30 | 40.10 | 38.62 | 38.90 | 4,067,614 | -0.68(-1.72%) |
Jun 24, 2003 | 38.97 | 39.87 | 38.70 | 39.58 | 3,614,059 | +0.74(+1.91%) |
Jun 23, 2003 | 39.70 | 39.74 | 38.53 | 38.84 | 3,704,345 | -0.86(-2.16%) |
Jun 20, 2003 | 40.82 | 41.16 | 39.57 | 39.70 | 5,610,477 | -0.90(-2.23%) |
Jun 19, 2003 | 41.54 | 41.98 | 40.32 | 40.60 | 3,238,785 | -0.86(-2.08%) |
Jun 18, 2003 | 41.90 | 41.93 | 40.86 | 41.46 | 3,282,678 | -0.44(-1.05%) |
Jun 17, 2003 | 42.77 | 42.77 | 41.54 | 41.90 | 4,022,471 | -0.87(-2.04%) |
Jun 16, 2003 | 42.46 | 42.98 | 42.30 | 42.77 | 2,868,763 | +0.45(+1.06%) |
Jun 13, 2003 | 42.82 | 42.83 | 41.78 | 42.33 | 4,229,179 | -0.64(-1.49%) |
Jun 12, 2003 | 42.66 | 43.46 | 41.66 | 42.97 | 5,473,047 | +0.44(+1.03%) |
Jun 11, 2003 | 40.38 | 42.57 | 40.24 | 42.53 | 4,305,584 | +2.00(+4.93%) |
Jun 10, 2003 | 40.50 | 40.98 | 39.58 | 40.53 | 4,919,828 | +0.50(+1.26%) |
Jun 09, 2003 | 41.42 | 41.66 | 39.73 | 40.02 | 5,355,251 | -2.08(-4.94%) |
Jun 06, 2003 | 42.90 | 43.97 | 41.90 | 42.10 | 6,185,955 | -0.41(-0.96%) |
Jun 05, 2003 | 40.90 | 42.73 | 40.90 | 42.51 | 5,921,850 | +0.94(+2.27%) |
Jun 04, 2003 | 40.02 | 41.66 | 39.79 | 41.57 | 5,841,193 | +1.63(+4.09%) |
Jun 03, 2003 | 40.80 | 41.64 | 39.62 | 39.94 | 8,656,936 | -1.26(-3.05%) |
Jun 02, 2003 | 39.18 | 41.43 | 38.58 | 41.19 | 9,869,418 | +2.67(+6.93%) |
May 30, 2003 | 37.89 | 38.59 | 37.60 | 38.52 | 3,840,024 | +0.63(+1.67%) |
May 29, 2003 | 39.27 | 39.62 | 37.52 | 37.89 | 6,427,426 | -1.37(-3.48%) |
May 28, 2003 | 37.53 | 39.36 | 37.53 | 39.26 | 7,442,829 | +1.73(+4.60%) |
May 27, 2003 | 35.95 | 37.78 | 35.51 | 37.53 | 5,986,251 | +1.58(+4.40%) |
May 23, 2003 | 35.76 | 36.06 | 35.43 | 35.95 | 3,595,302 | +0.18(+0.51%) |
May 22, 2003 | 35.27 | 35.99 | 35.03 | 35.76 | 5,800,052 | +0.36(+1.02%) |
May 21, 2003 | 34.26 | 35.41 | 33.75 | 35.40 | 5,562,083 | +1.15(+3.36%) |
May 20, 2003 | 34.21 | 35.02 | 33.88 | 34.25 | 4,385,741 | +0.05(+0.14%) |
May 19, 2003 | 35.39 | 35.47 | 33.91 | 34.20 | 5,323,613 | -1.66(-4.62%) |
May 16, 2003 | 35.52 | 36.15 | 35.35 | 35.86 | 6,006,009 | +0.00(+0.00%) |
May 15, 2003 | 36.79 | 37.19 | 35.81 | 35.86 | 8,125,725 | -0.40(-1.10%) |
May 14, 2003 | 37.66 | 38.35 | 36.16 | 36.26 | 10,842,804 | -1.33(-3.53%) |
May 13, 2003 | 36.75 | 38.44 | 36.74 | 37.59 | 5,629,860 | +0.28(+0.75%) |
May 12, 2003 | 36.57 | 37.49 | 35.99 | 37.31 | 8,745,221 | +1.39(+3.87%) |
May 09, 2003 | 36.20 | 36.31 | 34.52 | 35.91 | 8,495,622 | +0.10(+0.29%) |
May 08, 2003 | 36.39 | 37.25 | 35.63 | 35.81 | 6,994,026 | -1.42(-3.82%) |
May 07, 2003 | 36.80 | 37.74 | 36.35 | 37.23 | 8,515,630 | -0.03(-0.09%) |
May 06, 2003 | 35.50 | 37.47 | 35.47 | 37.27 | 12,295,381 | +1.74(+4.91%) |
May 05, 2003 | 34.59 | 35.82 | 34.59 | 35.52 | 7,653,413 | +1.30(+3.79%) |
May 02, 2003 | 33.14 | 34.31 | 33.14 | 34.23 | 4,939,085 | +1.10(+3.31%) |