Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 38.89 | 39.92 | 38.84 | 39.22 | 3,086,818 | +1.13(+2.96%) |
Jul 30, 2003 | 38.55 | 38.63 | 38.09 | 38.09 | 1,493,510 | -0.37(-0.96%) |
Jul 29, 2003 | 38.74 | 38.91 | 38.20 | 38.46 | 1,911,730 | -0.28(-0.72%) |
Jul 28, 2003 | 38.22 | 38.97 | 38.18 | 38.74 | 1,587,187 | +0.44(+1.16%) |
Jul 25, 2003 | 37.58 | 38.36 | 37.52 | 38.30 | 1,692,307 | +0.72(+1.92%) |
Jul 24, 2003 | 37.91 | 38.03 | 37.58 | 37.58 | 2,171,737 | -0.05(-0.14%) |
Jul 23, 2003 | 38.10 | 38.10 | 37.58 | 37.63 | 1,738,081 | -0.56(-1.46%) |
Jul 22, 2003 | 37.95 | 38.48 | 37.56 | 38.18 | 2,149,116 | +0.29(+0.75%) |
Jul 21, 2003 | 38.61 | 38.62 | 37.66 | 37.90 | 2,398,744 | -0.47(-1.23%) |
Jul 18, 2003 | 38.40 | 38.61 | 38.00 | 38.37 | 2,351,107 | +0.34(+0.89%) |
Jul 17, 2003 | 38.85 | 38.85 | 37.95 | 38.03 | 2,296,152 | -0.86(-2.22%) |
Jul 16, 2003 | 39.51 | 39.51 | 38.85 | 38.90 | 1,905,609 | -0.26(-0.65%) |
Jul 15, 2003 | 39.55 | 39.79 | 38.91 | 39.15 | 2,140,068 | -0.29(-0.74%) |
Jul 14, 2003 | 39.08 | 40.00 | 38.88 | 39.45 | 2,003,411 | +0.58(+1.49%) |
Jul 11, 2003 | 39.20 | 39.20 | 38.70 | 38.87 | 3,082,161 | +0.44(+1.13%) |
Jul 10, 2003 | 39.08 | 39.15 | 38.17 | 38.43 | 2,303,470 | -1.23(-3.11%) |
Jul 09, 2003 | 40.12 | 40.12 | 39.12 | 39.67 | 2,542,852 | -0.45(-1.12%) |
Jul 08, 2003 | 39.37 | 40.14 | 39.05 | 40.12 | 3,433,716 | +0.74(+1.89%) |
Jul 07, 2003 | 39.08 | 39.45 | 39.06 | 39.37 | 2,063,556 | +0.52(+1.33%) |
Jul 03, 2003 | 38.78 | 39.19 | 38.67 | 38.85 | 1,206,491 | +0.05(+0.12%) |
Jul 02, 2003 | 38.18 | 39.03 | 38.18 | 38.81 | 2,203,672 | +0.62(+1.63%) |
Jul 01, 2003 | 37.69 | 38.18 | 37.43 | 38.18 | 3,254,079 | +0.34(+0.89%) |
Jun 30, 2003 | 38.85 | 39.12 | 37.43 | 37.85 | 3,325,269 | -0.91(-2.35%) |
Jun 27, 2003 | 38.70 | 39.15 | 38.28 | 38.76 | 2,130,088 | -0.06(-0.15%) |
Jun 26, 2003 | 37.95 | 39.60 | 37.35 | 38.82 | 4,104,491 | +0.95(+2.52%) |
Jun 25, 2003 | 38.72 | 39.18 | 37.86 | 37.86 | 2,591,022 | -0.76(-1.97%) |
Jun 24, 2003 | 37.57 | 39.21 | 37.50 | 38.62 | 3,645,820 | +1.05(+2.80%) |
Jun 23, 2003 | 38.06 | 38.23 | 37.31 | 37.57 | 1,948,056 | -0.90(-2.34%) |
Jun 20, 2003 | 38.40 | 38.89 | 38.11 | 38.47 | 2,963,335 | +0.43(+1.13%) |
Jun 19, 2003 | 38.97 | 39.40 | 37.81 | 38.04 | 4,167,963 | -0.92(-2.35%) |
Jun 18, 2003 | 38.67 | 39.12 | 38.55 | 38.96 | 3,857,259 | +0.30(+0.78%) |
Jun 17, 2003 | 39.08 | 39.08 | 37.76 | 38.66 | 3,239,309 | +0.16(+0.41%) |
Jun 16, 2003 | 37.58 | 38.55 | 37.40 | 38.50 | 2,575,719 | +0.98(+2.62%) |
Jun 13, 2003 | 37.94 | 38.12 | 37.28 | 37.52 | 3,125,140 | -0.27(-0.72%) |
Jun 12, 2003 | 37.42 | 37.94 | 37.11 | 37.79 | 4,317,660 | +0.92(+2.51%) |
Jun 11, 2003 | 36.25 | 36.88 | 36.07 | 36.86 | 3,988,327 | +0.77(+2.15%) |
Jun 10, 2003 | 35.70 | 36.09 | 35.46 | 36.09 | 3,030,798 | +0.50(+1.39%) |
Jun 09, 2003 | 35.88 | 36.22 | 35.28 | 35.59 | 4,171,423 | -0.60(-1.66%) |
Jun 06, 2003 | 36.26 | 36.67 | 36.11 | 36.19 | 6,301,644 | +0.54(+1.52%) |
Jun 05, 2003 | 35.07 | 36.07 | 34.19 | 35.65 | 3,510,361 | +0.58(+1.65%) |
Jun 04, 2003 | 34.36 | 35.17 | 34.36 | 35.07 | 4,268,426 | +0.46(+1.32%) |
Jun 03, 2003 | 35.25 | 35.25 | 34.15 | 34.61 | 3,082,294 | -0.40(-1.14%) |
Jun 02, 2003 | 35.25 | 35.93 | 34.74 | 35.01 | 3,940,690 | -0.04(-0.11%) |
May 30, 2003 | 34.04 | 35.06 | 34.04 | 35.05 | 4,089,588 | +0.85(+2.48%) |
May 29, 2003 | 34.27 | 34.55 | 33.99 | 34.20 | 6,185,612 | -0.11(-0.31%) |
May 28, 2003 | 34.18 | 34.67 | 34.12 | 34.31 | 7,152,588 | +0.22(+0.64%) |
May 27, 2003 | 33.27 | 34.13 | 32.92 | 34.09 | 7,980,379 | +0.98(+2.97%) |
May 23, 2003 | 33.25 | 33.28 | 32.68 | 33.10 | 4,060,048 | -0.08(-0.23%) |
May 22, 2003 | 33.59 | 33.60 | 33.14 | 33.18 | 8,174,387 | -0.41(-1.23%) |
May 21, 2003 | 34.19 | 34.19 | 33.07 | 33.59 | 8,840,638 | -0.46(-1.35%) |
May 20, 2003 | 34.37 | 34.53 | 33.89 | 34.05 | 27,915,760 | -0.33(-0.96%) |
May 19, 2003 | 35.70 | 35.70 | 34.27 | 34.38 | 6,917,464 | -1.32(-3.68%) |
May 16, 2003 | 34.53 | 35.88 | 34.53 | 35.70 | 4,022,125 | +1.16(+3.37%) |
May 15, 2003 | 34.38 | 34.72 | 33.76 | 34.53 | 3,488,671 | +0.08(+0.24%) |
May 14, 2003 | 34.57 | 34.93 | 33.88 | 34.45 | 6,662,514 | +0.01(+0.02%) |
May 13, 2003 | 35.32 | 35.32 | 34.33 | 34.44 | 5,548,768 | -0.50(-1.44%) |
May 12, 2003 | 30.31 | 35.32 | 30.08 | 34.95 | 9,834,360 | +2.16(+6.60%) |
May 09, 2003 | 33.63 | 33.67 | 32.32 | 32.78 | 4,324,712 | -0.25(-0.75%) |
May 08, 2003 | 33.07 | 33.71 | 32.59 | 33.03 | 2,507,058 | -0.68(-2.03%) |
May 07, 2003 | 33.82 | 34.42 | 33.31 | 33.71 | 3,104,249 | -0.18(-0.53%) |
May 06, 2003 | 33.67 | 34.34 | 33.47 | 33.89 | 5,935,053 | +0.23(+0.67%) |
May 05, 2003 | 33.59 | 34.01 | 33.45 | 33.67 | 3,904,496 | +0.79(+2.40%) |
May 02, 2003 | 32.24 | 32.93 | 31.92 | 32.88 | 2,635,332 | +0.65(+2.01%) |