Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 32.15 | 32.56 | 32.06 | 32.43 | 13,822,348 | +0.29(+0.90%) |
Aug 28, 2003 | 32.23 | 32.28 | 32.06 | 32.15 | 9,466,713 | -0.08(-0.24%) |
Aug 27, 2003 | 32.26 | 32.43 | 32.19 | 32.23 | 9,819,823 | -0.27(-0.83%) |
Aug 26, 2003 | 32.49 | 32.66 | 32.07 | 32.49 | 11,516,127 | +0.07(+0.20%) |
Aug 25, 2003 | 32.52 | 32.60 | 32.26 | 32.43 | 8,816,746 | +0.02(+0.06%) |
Aug 22, 2003 | 32.38 | 32.70 | 32.06 | 32.41 | 16,979,702 | +0.09(+0.28%) |
Aug 21, 2003 | 32.58 | 32.86 | 32.19 | 32.32 | 14,833,221 | -0.41(-1.26%) |
Aug 20, 2003 | 32.71 | 33.04 | 32.56 | 32.73 | 10,779,181 | -0.02(-0.06%) |
Aug 19, 2003 | 33.30 | 33.30 | 32.54 | 32.75 | 14,522,760 | -0.24(-0.71%) |
Aug 18, 2003 | 33.28 | 33.42 | 32.94 | 32.98 | 8,269,195 | -0.41(-1.23%) |
Aug 15, 2003 | 33.40 | 33.49 | 33.17 | 33.40 | 5,546,579 | +0.03(+0.10%) |
Aug 14, 2003 | 33.43 | 33.56 | 33.17 | 33.36 | 7,885,513 | +0.01(+0.02%) |
Aug 13, 2003 | 33.56 | 33.64 | 33.11 | 33.36 | 9,071,107 | -0.18(-0.53%) |
Aug 12, 2003 | 33.76 | 33.80 | 32.89 | 33.53 | 14,063,716 | -0.27(-0.81%) |
Aug 11, 2003 | 33.69 | 33.97 | 33.59 | 33.81 | 6,954,281 | -0.05(-0.14%) |
Aug 08, 2003 | 34.02 | 34.18 | 33.53 | 33.85 | 8,885,075 | -0.03(-0.10%) |
Aug 07, 2003 | 32.76 | 33.97 | 32.73 | 33.89 | 13,596,877 | +1.04(+3.17%) |
Aug 06, 2003 | 32.70 | 33.22 | 32.52 | 32.85 | 14,038,494 | +0.28(+0.86%) |
Aug 05, 2003 | 33.19 | 33.20 | 32.57 | 32.57 | 10,640,689 | -0.54(-1.62%) |
Aug 04, 2003 | 32.99 | 33.36 | 32.69 | 33.10 | 11,685,803 | +0.11(+0.34%) |
Aug 01, 2003 | 33.33 | 33.33 | 32.81 | 32.99 | 15,239,986 | -0.89(-2.63%) |
Jul 31, 2003 | 33.76 | 34.44 | 33.55 | 33.88 | 13,938,217 | +0.47(+1.41%) |
Jul 30, 2003 | 33.33 | 33.44 | 33.12 | 33.41 | 10,736,075 | +0.29(+0.87%) |
Jul 29, 2003 | 33.69 | 33.78 | 33.07 | 33.12 | 14,473,997 | -0.54(-1.61%) |
Jul 28, 2003 | 33.86 | 33.98 | 33.55 | 33.66 | 11,707,356 | -0.50(-1.47%) |
Jul 25, 2003 | 33.53 | 34.18 | 33.53 | 34.17 | 8,509,494 | +0.35(+1.03%) |
Jul 24, 2003 | 34.34 | 34.49 | 33.74 | 33.82 | 8,883,546 | -0.33(-0.96%) |
Jul 23, 2003 | 34.00 | 34.29 | 33.51 | 34.15 | 9,857,121 | +0.29(+0.85%) |
Jul 22, 2003 | 33.56 | 34.00 | 33.40 | 33.86 | 9,131,029 | +0.25(+0.74%) |
Jul 21, 2003 | 34.46 | 34.50 | 33.53 | 33.61 | 11,290,962 | -0.89(-2.58%) |
Jul 18, 2003 | 34.31 | 34.51 | 33.92 | 34.50 | 10,868,300 | +0.31(+0.90%) |
Jul 17, 2003 | 34.57 | 34.61 | 34.03 | 34.19 | 10,779,793 | -0.22(-0.63%) |
Jul 16, 2003 | 34.21 | 34.70 | 34.15 | 34.41 | 12,900,440 | +0.03(+0.10%) |
Jul 15, 2003 | 35.29 | 35.45 | 34.36 | 34.38 | 21,772,064 | -0.69(-1.96%) |
Jul 14, 2003 | 34.87 | 35.48 | 34.61 | 35.06 | 18,232,250 | +1.13(+3.32%) |
Jul 11, 2003 | 33.66 | 33.97 | 33.59 | 33.94 | 10,819,537 | +0.41(+1.23%) |
Jul 10, 2003 | 33.63 | 34.02 | 33.50 | 33.53 | 11,527,897 | -0.44(-1.29%) |
Jul 09, 2003 | 34.12 | 34.34 | 33.85 | 33.97 | 16,290,603 | -0.37(-1.07%) |
Jul 08, 2003 | 34.33 | 34.67 | 34.02 | 34.33 | 16,100,902 | -0.33(-0.94%) |
Jul 07, 2003 | 34.82 | 35.12 | 34.41 | 34.66 | 13,212,584 | -0.01(-0.02%) |
Jul 03, 2003 | 34.61 | 34.84 | 34.24 | 34.67 | 8,846,095 | +0.06(+0.17%) |
Jul 02, 2003 | 34.12 | 34.71 | 34.12 | 34.61 | 12,830,889 | +0.31(+0.92%) |
Jul 01, 2003 | 33.82 | 34.44 | 33.68 | 34.29 | 13,908,868 | +0.47(+1.39%) |
Jun 30, 2003 | 34.07 | 34.26 | 33.76 | 33.82 | 15,753,753 | +0.10(+0.31%) |
Jun 27, 2003 | 33.53 | 34.31 | 33.20 | 33.72 | 25,179,652 | -0.50(-1.45%) |
Jun 26, 2003 | 34.16 | 35.23 | 34.15 | 34.21 | 13,527,325 | -0.11(-0.32%) |
Jun 25, 2003 | 34.34 | 34.79 | 34.27 | 34.33 | 9,480,012 | -0.09(-0.25%) |
Jun 24, 2003 | 34.90 | 35.19 | 34.41 | 34.41 | 15,244,724 | -0.49(-1.41%) |
Jun 23, 2003 | 35.39 | 35.56 | 34.57 | 34.90 | 14,626,553 | -0.72(-2.02%) |
Jun 20, 2003 | 35.88 | 35.98 | 35.59 | 35.62 | 14,783,236 | +0.03(+0.07%) |
Jun 19, 2003 | 36.31 | 36.35 | 35.36 | 35.59 | 11,330,553 | -0.35(-0.98%) |
Jun 18, 2003 | 35.82 | 36.10 | 35.73 | 35.95 | 13,332,886 | +0.12(+0.35%) |
Jun 17, 2003 | 35.69 | 36.14 | 35.56 | 35.82 | 16,699,966 | +0.69(+1.97%) |
Jun 16, 2003 | 34.67 | 35.38 | 34.59 | 35.13 | 14,591,089 | +0.75(+2.17%) |
Jun 13, 2003 | 34.97 | 35.20 | 34.28 | 34.38 | 12,194,526 | -0.46(-1.33%) |
Jun 12, 2003 | 34.84 | 35.44 | 34.74 | 34.85 | 16,037,923 | +0.18(+0.51%) |
Jun 11, 2003 | 34.62 | 34.67 | 34.08 | 34.67 | 15,918,691 | +0.24(+0.68%) |
Jun 10, 2003 | 34.53 | 34.57 | 33.95 | 34.44 | 13,551,325 | -0.05(-0.15%) |
Jun 09, 2003 | 34.34 | 34.75 | 34.08 | 34.49 | 12,255,824 | -0.02(-0.06%) |
Jun 06, 2003 | 34.84 | 34.95 | 34.21 | 34.51 | 24,141,264 | +0.48(+1.40%) |
Jun 05, 2003 | 34.34 | 34.84 | 33.78 | 34.03 | 32,480,470 | -1.33(-3.77%) |
Jun 04, 2003 | 35.31 | 35.61 | 34.93 | 35.37 | 14,158,185 | +0.14(+0.39%) |
Jun 03, 2003 | 34.82 | 35.39 | 34.82 | 35.23 | 11,580,176 | +0.41(+1.18%) |