Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 38.90 | 39.93 | 38.84 | 39.23 | 3,086,369 | +1.13(+2.96%) |
Jul 30, 2003 | 38.56 | 38.63 | 38.10 | 38.10 | 1,493,292 | -0.37(-0.96%) |
Jul 29, 2003 | 38.75 | 38.91 | 38.21 | 38.47 | 1,911,452 | -0.28(-0.72%) |
Jul 28, 2003 | 38.23 | 38.97 | 38.18 | 38.75 | 1,586,956 | +0.44(+1.16%) |
Jul 25, 2003 | 37.58 | 38.36 | 37.53 | 38.30 | 1,692,061 | +0.72(+1.92%) |
Jul 24, 2003 | 37.92 | 38.03 | 37.58 | 37.58 | 2,171,421 | -0.05(-0.14%) |
Jul 23, 2003 | 38.11 | 38.11 | 37.58 | 37.63 | 1,737,828 | -0.56(-1.46%) |
Jul 22, 2003 | 37.96 | 38.48 | 37.57 | 38.19 | 2,148,803 | +0.29(+0.75%) |
Jul 21, 2003 | 38.61 | 38.63 | 37.66 | 37.90 | 2,398,395 | -0.47(-1.23%) |
Jul 18, 2003 | 38.41 | 38.62 | 38.01 | 38.38 | 2,350,765 | +0.34(+0.89%) |
Jul 17, 2003 | 38.86 | 38.86 | 37.96 | 38.04 | 2,295,818 | -0.86(-2.22%) |
Jul 16, 2003 | 39.51 | 39.51 | 38.85 | 38.90 | 1,905,331 | -0.26(-0.65%) |
Jul 15, 2003 | 39.56 | 39.80 | 38.92 | 39.16 | 2,139,756 | -0.29(-0.74%) |
Jul 14, 2003 | 39.08 | 40.00 | 38.88 | 39.45 | 2,003,119 | +0.58(+1.49%) |
Jul 11, 2003 | 39.20 | 39.20 | 38.71 | 38.87 | 3,081,712 | +0.44(+1.13%) |
Jul 10, 2003 | 39.08 | 39.16 | 38.18 | 38.44 | 2,303,135 | -1.23(-3.11%) |
Jul 09, 2003 | 40.12 | 40.13 | 39.13 | 39.67 | 2,542,482 | -0.45(-1.12%) |
Jul 08, 2003 | 39.38 | 40.14 | 39.05 | 40.12 | 3,433,216 | +0.74(+1.89%) |
Jul 07, 2003 | 39.08 | 39.46 | 39.06 | 39.38 | 2,063,255 | +0.52(+1.33%) |
Jul 03, 2003 | 38.78 | 39.20 | 38.68 | 38.86 | 1,206,315 | +0.05(+0.12%) |
Jul 02, 2003 | 38.19 | 39.04 | 38.19 | 38.81 | 2,203,351 | +0.62(+1.63%) |
Jul 01, 2003 | 37.69 | 38.19 | 37.44 | 38.19 | 3,253,606 | +0.34(+0.89%) |
Jun 30, 2003 | 38.86 | 39.12 | 37.43 | 37.85 | 3,324,785 | -0.91(-2.35%) |
Jun 27, 2003 | 38.71 | 39.15 | 38.29 | 38.76 | 2,129,778 | -0.06(-0.16%) |
Jun 26, 2003 | 37.96 | 39.61 | 37.36 | 38.82 | 4,103,894 | +0.95(+2.52%) |
Jun 25, 2003 | 38.72 | 39.19 | 37.87 | 37.87 | 2,590,644 | -0.76(-1.97%) |
Jun 24, 2003 | 37.57 | 39.21 | 37.51 | 38.63 | 3,645,289 | +1.05(+2.80%) |
Jun 23, 2003 | 38.07 | 38.24 | 37.32 | 37.57 | 1,947,773 | -0.90(-2.34%) |
Jun 20, 2003 | 38.41 | 38.90 | 38.12 | 38.48 | 2,962,903 | +0.43(+1.13%) |
Jun 19, 2003 | 38.97 | 39.41 | 37.81 | 38.05 | 4,167,356 | -0.92(-2.35%) |
Jun 18, 2003 | 38.67 | 39.12 | 38.56 | 38.96 | 3,856,697 | +0.30(+0.78%) |
Jun 17, 2003 | 39.08 | 39.08 | 37.76 | 38.66 | 3,238,838 | +0.16(+0.41%) |
Jun 16, 2003 | 37.58 | 38.56 | 37.40 | 38.51 | 2,575,344 | +0.98(+2.62%) |
Jun 13, 2003 | 37.94 | 38.12 | 37.29 | 37.52 | 3,124,685 | -0.27(-0.72%) |
Jun 12, 2003 | 37.42 | 37.95 | 37.12 | 37.79 | 4,317,031 | +0.92(+2.51%) |
Jun 11, 2003 | 36.25 | 36.88 | 36.08 | 36.87 | 3,987,746 | +0.77(+2.14%) |
Jun 10, 2003 | 35.70 | 36.09 | 35.46 | 36.09 | 3,030,357 | +0.50(+1.39%) |
Jun 09, 2003 | 35.89 | 36.23 | 35.29 | 35.60 | 4,170,815 | -0.60(-1.66%) |
Jun 06, 2003 | 36.27 | 36.68 | 36.12 | 36.20 | 6,300,727 | +0.54(+1.52%) |
Jun 05, 2003 | 35.08 | 36.08 | 34.20 | 35.66 | 3,509,850 | +0.58(+1.65%) |
Jun 04, 2003 | 34.36 | 35.18 | 34.36 | 35.08 | 4,267,805 | +0.46(+1.32%) |
Jun 03, 2003 | 35.25 | 35.26 | 34.15 | 34.62 | 3,081,845 | -0.40(-1.14%) |
Jun 02, 2003 | 35.25 | 35.94 | 34.75 | 35.02 | 3,940,116 | -0.04(-0.11%) |
May 30, 2003 | 34.05 | 35.06 | 34.05 | 35.06 | 4,088,993 | +0.85(+2.48%) |
May 29, 2003 | 34.27 | 34.56 | 34.00 | 34.21 | 6,184,712 | -0.11(-0.31%) |
May 28, 2003 | 34.18 | 34.68 | 34.12 | 34.31 | 7,151,547 | +0.22(+0.64%) |
May 27, 2003 | 33.27 | 34.13 | 32.92 | 34.09 | 7,979,217 | +0.98(+2.97%) |
May 23, 2003 | 33.26 | 33.29 | 32.69 | 33.11 | 4,059,457 | -0.08(-0.23%) |
May 22, 2003 | 33.60 | 33.61 | 33.15 | 33.18 | 8,173,197 | -0.41(-1.23%) |
May 21, 2003 | 34.20 | 34.20 | 33.08 | 33.60 | 8,839,351 | -0.46(-1.35%) |
May 20, 2003 | 34.38 | 34.54 | 33.90 | 34.06 | 27,911,696 | -0.33(-0.96%) |
May 19, 2003 | 35.70 | 35.70 | 34.27 | 34.39 | 6,916,457 | -1.32(-3.68%) |
May 16, 2003 | 34.54 | 35.89 | 34.54 | 35.70 | 4,021,539 | +1.16(+3.37%) |
May 15, 2003 | 34.39 | 34.73 | 33.76 | 34.54 | 3,488,163 | +0.08(+0.24%) |
May 14, 2003 | 34.57 | 34.94 | 33.88 | 34.45 | 6,661,544 | +0.01(+0.02%) |
May 13, 2003 | 35.33 | 35.33 | 34.33 | 34.45 | 5,547,960 | -0.50(-1.44%) |
May 12, 2003 | 30.31 | 35.33 | 30.08 | 34.95 | 9,832,928 | +2.16(+6.60%) |
May 09, 2003 | 33.64 | 33.67 | 32.32 | 32.79 | 4,324,083 | -0.25(-0.75%) |
May 08, 2003 | 33.07 | 33.72 | 32.59 | 33.03 | 2,506,693 | -0.68(-2.03%) |
May 07, 2003 | 33.82 | 34.42 | 33.32 | 33.72 | 3,103,797 | -0.18(-0.53%) |
May 06, 2003 | 33.67 | 34.35 | 33.48 | 33.90 | 5,934,189 | +0.23(+0.67%) |
May 05, 2003 | 33.60 | 34.01 | 33.45 | 33.67 | 3,903,928 | +0.79(+2.40%) |
May 02, 2003 | 32.24 | 32.94 | 31.93 | 32.88 | 2,634,948 | +0.65(+2.01%) |