Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 36.68 | 37.30 | 36.34 | 36.39 | 3,023,672 | -0.15(-0.42%) |
Jul 30, 2003 | 36.91 | 37.04 | 36.30 | 36.55 | 2,377,038 | +0.01(+0.02%) |
Jul 29, 2003 | 37.06 | 37.22 | 36.45 | 36.54 | 2,479,218 | -0.38(-1.02%) |
Jul 28, 2003 | 37.06 | 37.15 | 36.52 | 36.92 | 1,769,250 | -0.46(-1.24%) |
Jul 25, 2003 | 36.36 | 37.49 | 36.35 | 37.38 | 2,555,248 | +1.00(+2.75%) |
Jul 24, 2003 | 37.28 | 37.51 | 36.33 | 36.38 | 3,275,494 | -0.57(-1.54%) |
Jul 23, 2003 | 36.68 | 37.08 | 36.55 | 36.95 | 1,611,899 | +0.17(+0.47%) |
Jul 22, 2003 | 36.25 | 37.29 | 36.25 | 36.78 | 2,877,658 | +0.62(+1.70%) |
Jul 21, 2003 | 36.92 | 36.98 | 36.10 | 36.16 | 2,361,772 | -0.81(-2.18%) |
Jul 18, 2003 | 36.98 | 37.06 | 36.47 | 36.97 | 1,957,285 | +0.41(+1.12%) |
Jul 17, 2003 | 37.02 | 37.15 | 36.52 | 36.56 | 3,851,539 | -0.65(-1.74%) |
Jul 16, 2003 | 38.21 | 38.31 | 36.92 | 37.21 | 4,113,942 | -1.19(-3.10%) |
Jul 15, 2003 | 38.40 | 38.89 | 38.04 | 38.40 | 3,711,874 | +0.26(+0.69%) |
Jul 14, 2003 | 37.84 | 38.87 | 37.71 | 38.13 | 3,841,412 | +0.71(+1.91%) |
Jul 11, 2003 | 37.77 | 37.91 | 37.26 | 37.42 | 2,209,107 | -0.15(-0.41%) |
Jul 10, 2003 | 37.51 | 37.88 | 37.12 | 37.57 | 3,154,420 | -0.15(-0.40%) |
Jul 09, 2003 | 38.29 | 38.40 | 37.69 | 37.72 | 3,675,446 | -0.70(-1.82%) |
Jul 08, 2003 | 38.34 | 38.83 | 38.24 | 38.42 | 2,726,354 | -0.42(-1.07%) |
Jul 07, 2003 | 38.38 | 39.15 | 38.35 | 38.84 | 2,373,562 | +0.75(+1.98%) |
Jul 03, 2003 | 38.09 | 38.73 | 37.89 | 38.09 | 1,701,382 | -0.10(-0.26%) |
Jul 02, 2003 | 38.25 | 38.50 | 37.92 | 38.19 | 2,913,784 | -0.07(-0.17%) |
Jul 01, 2003 | 37.91 | 38.45 | 37.02 | 38.25 | 3,256,902 | +0.26(+0.70%) |
Jun 30, 2003 | 38.37 | 38.70 | 37.88 | 37.99 | 2,440,861 | -0.38(-1.00%) |
Jun 27, 2003 | 38.60 | 38.72 | 38.31 | 38.37 | 2,278,117 | -0.25(-0.65%) |
Jun 26, 2003 | 38.21 | 39.00 | 38.07 | 38.62 | 2,267,754 | +0.17(+0.45%) |
Jun 25, 2003 | 38.68 | 39.51 | 38.41 | 38.45 | 3,286,075 | -0.44(-1.12%) |
Jun 24, 2003 | 39.03 | 39.34 | 38.77 | 38.89 | 2,929,201 | -0.14(-0.36%) |
Jun 23, 2003 | 39.02 | 39.24 | 38.72 | 39.03 | 3,533,210 | -0.38(-0.97%) |
Jun 20, 2003 | 39.53 | 39.60 | 38.83 | 39.41 | 4,150,370 | +0.33(+0.85%) |
Jun 19, 2003 | 39.73 | 40.01 | 39.08 | 39.08 | 4,214,761 | -0.71(-1.80%) |
Jun 18, 2003 | 39.76 | 40.01 | 39.27 | 39.79 | 3,040,299 | -0.02(-0.05%) |
Jun 17, 2003 | 39.69 | 40.02 | 39.05 | 39.81 | 3,651,261 | +0.13(+0.32%) |
Jun 16, 2003 | 38.87 | 39.69 | 38.80 | 39.69 | 2,905,621 | +0.95(+2.46%) |
Jun 13, 2003 | 39.30 | 39.63 | 38.46 | 38.74 | 2,846,369 | -0.48(-1.21%) |
Jun 12, 2003 | 39.42 | 39.52 | 38.92 | 39.21 | 3,189,336 | -0.15(-0.39%) |
Jun 11, 2003 | 38.58 | 39.36 | 38.31 | 39.36 | 4,439,224 | +0.74(+1.92%) |
Jun 10, 2003 | 38.78 | 38.93 | 38.29 | 38.62 | 3,456,878 | +0.13(+0.34%) |
Jun 09, 2003 | 38.25 | 38.60 | 37.94 | 38.49 | 4,662,629 | +0.08(+0.21%) |
Jun 06, 2003 | 39.21 | 39.46 | 38.11 | 38.41 | 8,020,199 | -0.73(-1.86%) |
Jun 05, 2003 | 38.74 | 39.33 | 38.73 | 39.14 | 3,781,858 | +0.13(+0.34%) |
Jun 04, 2003 | 38.24 | 39.16 | 38.14 | 39.01 | 3,499,503 | +0.75(+1.95%) |
Jun 03, 2003 | 37.99 | 38.59 | 37.77 | 38.26 | 4,533,846 | +0.28(+0.73%) |
Jun 02, 2003 | 38.25 | 38.28 | 37.41 | 37.98 | 5,208,293 | +0.01(+0.02%) |
May 30, 2003 | 37.06 | 38.15 | 36.98 | 37.97 | 4,929,112 | +1.01(+2.72%) |
May 29, 2003 | 36.57 | 37.03 | 36.55 | 36.97 | 7,727,566 | +0.40(+1.09%) |
May 28, 2003 | 35.48 | 36.59 | 35.14 | 36.57 | 6,594,520 | +1.00(+2.81%) |
May 27, 2003 | 34.40 | 35.67 | 34.17 | 35.57 | 3,880,561 | +1.10(+3.21%) |
May 23, 2003 | 34.06 | 34.66 | 33.87 | 34.47 | 3,497,085 | +0.44(+1.30%) |
May 22, 2003 | 34.61 | 34.73 | 33.91 | 34.02 | 3,486,504 | -0.53(-1.53%) |
May 21, 2003 | 34.34 | 34.72 | 34.26 | 34.55 | 2,485,868 | +0.09(+0.27%) |
May 20, 2003 | 34.34 | 34.72 | 34.29 | 34.46 | 3,720,036 | +0.06(+0.17%) |
May 19, 2003 | 34.70 | 34.91 | 34.29 | 34.40 | 3,015,963 | -0.31(-0.90%) |
May 16, 2003 | 34.36 | 35.27 | 34.35 | 34.71 | 4,693,766 | +0.44(+1.29%) |
May 15, 2003 | 34.24 | 34.43 | 34.09 | 34.27 | 4,163,218 | +0.13(+0.37%) |
May 14, 2003 | 33.97 | 34.21 | 33.74 | 34.14 | 3,615,287 | +0.07(+0.21%) |
May 13, 2003 | 33.84 | 34.32 | 33.71 | 34.07 | 3,047,252 | +0.17(+0.49%) |
May 12, 2003 | 33.74 | 33.99 | 33.41 | 33.91 | 4,201,762 | +0.24(+0.73%) |
May 09, 2003 | 33.54 | 33.95 | 33.24 | 33.66 | 2,153,585 | +0.12(+0.36%) |
May 08, 2003 | 33.54 | 33.82 | 33.08 | 33.54 | 3,941,778 | -0.24(-0.71%) |
May 07, 2003 | 33.77 | 34.04 | 33.50 | 33.78 | 3,698,270 | -0.41(-1.20%) |
May 06, 2003 | 33.42 | 34.36 | 33.21 | 34.19 | 5,165,063 | +1.09(+3.30%) |
May 05, 2003 | 33.54 | 33.59 | 33.00 | 33.10 | 3,644,610 | -0.34(-1.01%) |
May 02, 2003 | 32.12 | 33.61 | 32.11 | 33.44 | 3,913,210 | +1.19(+3.69%) |