Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 32.82 | 32.82 | 32.43 | 32.71 | 1,976,590 | -0.11(-0.33%) |
Aug 28, 2003 | 32.27 | 32.86 | 32.24 | 32.82 | 3,754,269 | -0.03(-0.10%) |
Aug 27, 2003 | 32.72 | 32.88 | 32.17 | 32.85 | 2,649,289 | +0.05(+0.16%) |
Aug 26, 2003 | 32.63 | 32.90 | 32.11 | 32.80 | 3,396,071 | +0.67(+2.09%) |
Aug 25, 2003 | 31.70 | 32.13 | 31.54 | 32.13 | 2,334,632 | +0.28(+0.88%) |
Aug 22, 2003 | 32.41 | 32.41 | 31.80 | 31.85 | 3,560,369 | -0.43(-1.35%) |
Aug 21, 2003 | 32.66 | 33.05 | 31.97 | 32.28 | 3,421,914 | -0.31(-0.94%) |
Aug 20, 2003 | 33.17 | 33.26 | 32.50 | 32.59 | 2,410,438 | -0.58(-1.75%) |
Aug 19, 2003 | 33.51 | 33.76 | 32.65 | 33.17 | 3,259,025 | -0.02(-0.06%) |
Aug 18, 2003 | 32.31 | 33.31 | 32.31 | 33.19 | 3,408,914 | +0.87(+2.71%) |
Aug 15, 2003 | 32.24 | 32.36 | 32.05 | 32.31 | 888,526 | +0.08(+0.24%) |
Aug 14, 2003 | 32.13 | 32.35 | 31.82 | 32.24 | 3,997,663 | +0.06(+0.20%) |
Aug 13, 2003 | 32.55 | 32.75 | 32.11 | 32.17 | 2,526,496 | -0.38(-1.16%) |
Aug 12, 2003 | 32.21 | 32.63 | 32.20 | 32.55 | 2,875,924 | +0.26(+0.79%) |
Aug 11, 2003 | 32.34 | 32.55 | 31.96 | 32.29 | 2,309,259 | -0.01(-0.02%) |
Aug 08, 2003 | 32.05 | 32.36 | 31.78 | 32.30 | 6,236,442 | +0.57(+1.79%) |
Aug 07, 2003 | 31.92 | 32.20 | 31.61 | 31.73 | 10,634,122 | -0.77(-2.36%) |
Aug 06, 2003 | 32.43 | 33.07 | 32.02 | 32.50 | 3,062,619 | +0.47(+1.46%) |
Aug 05, 2003 | 32.61 | 32.75 | 31.94 | 32.03 | 3,608,923 | -0.98(-2.96%) |
Aug 04, 2003 | 32.98 | 33.42 | 32.33 | 33.01 | 2,447,401 | +0.11(+0.35%) |
Aug 01, 2003 | 33.81 | 33.81 | 32.89 | 32.89 | 2,598,543 | -0.52(-1.57%) |
Jul 31, 2003 | 33.62 | 33.84 | 33.33 | 33.42 | 2,462,124 | -0.07(-0.21%) |
Jul 30, 2003 | 33.65 | 33.90 | 33.40 | 33.49 | 2,918,682 | -0.06(-0.19%) |
Jul 29, 2003 | 34.05 | 34.30 | 33.49 | 33.55 | 2,584,134 | -0.58(-1.70%) |
Jul 28, 2003 | 34.20 | 34.61 | 33.90 | 34.13 | 4,718,288 | +0.29(+0.87%) |
Jul 25, 2003 | 33.10 | 33.87 | 32.82 | 33.84 | 4,775,456 | +0.93(+2.81%) |
Jul 24, 2003 | 35.10 | 35.12 | 32.91 | 32.91 | 6,415,619 | -1.17(-3.43%) |
Jul 23, 2003 | 34.09 | 34.29 | 33.60 | 34.08 | 2,521,014 | -0.01(-0.04%) |
Jul 22, 2003 | 33.39 | 34.22 | 32.82 | 34.09 | 5,714,572 | +0.70(+2.10%) |
Jul 21, 2003 | 33.68 | 33.70 | 32.74 | 33.39 | 4,104,010 | +0.16(+0.48%) |
Jul 18, 2003 | 32.40 | 33.25 | 32.31 | 33.23 | 4,188,117 | +1.17(+3.64%) |
Jul 17, 2003 | 32.05 | 32.44 | 31.78 | 32.06 | 3,803,762 | +0.08(+0.26%) |
Jul 16, 2003 | 31.46 | 32.15 | 31.46 | 31.98 | 3,781,052 | +0.50(+1.60%) |
Jul 15, 2003 | 31.00 | 31.67 | 30.97 | 31.48 | 3,493,178 | +0.42(+1.34%) |
Jul 14, 2003 | 31.91 | 31.92 | 30.97 | 31.06 | 2,518,665 | -0.47(-1.48%) |
Jul 11, 2003 | 31.30 | 31.60 | 31.12 | 31.53 | 3,766,016 | +0.47(+1.50%) |
Jul 10, 2003 | 30.52 | 31.06 | 30.33 | 31.06 | 4,000,169 | +0.49(+1.59%) |
Jul 09, 2003 | 30.60 | 30.86 | 30.39 | 30.58 | 3,085,173 | -0.09(-0.29%) |
Jul 08, 2003 | 30.58 | 30.77 | 29.91 | 30.67 | 5,714,258 | -0.03(-0.10%) |
Jul 07, 2003 | 31.09 | 31.25 | 30.37 | 30.70 | 3,275,158 | -0.20(-0.66%) |
Jul 03, 2003 | 30.82 | 31.06 | 30.76 | 30.90 | 1,311,723 | -0.26(-0.84%) |
Jul 02, 2003 | 30.88 | 31.16 | 30.58 | 31.16 | 2,247,550 | +0.23(+0.74%) |
Jul 01, 2003 | 30.52 | 31.02 | 30.31 | 30.93 | 2,297,356 | +0.56(+1.85%) |
Jun 30, 2003 | 30.47 | 30.79 | 30.37 | 30.37 | 2,509,424 | +0.03(+0.11%) |
Jun 27, 2003 | 30.55 | 30.60 | 30.17 | 30.34 | 2,732,770 | -0.21(-0.69%) |
Jun 26, 2003 | 30.81 | 31.04 | 30.47 | 30.55 | 2,479,979 | -0.17(-0.56%) |
Jun 25, 2003 | 31.35 | 31.44 | 30.61 | 30.72 | 1,881,050 | -0.22(-0.70%) |
Jun 24, 2003 | 30.54 | 31.30 | 30.54 | 30.94 | 2,729,324 | +0.16(+0.52%) |
Jun 23, 2003 | 31.19 | 31.28 | 30.29 | 30.78 | 3,080,318 | -0.27(-0.86%) |
Jun 20, 2003 | 31.39 | 31.44 | 31.03 | 31.05 | 4,745,541 | -0.34(-1.08%) |
Jun 19, 2003 | 31.85 | 31.89 | 31.29 | 31.39 | 2,859,478 | -0.31(-0.99%) |
Jun 18, 2003 | 31.34 | 31.85 | 31.20 | 31.70 | 4,193,442 | +0.37(+1.18%) |
Jun 17, 2003 | 31.25 | 31.44 | 30.97 | 31.33 | 3,981,374 | +0.22(+0.70%) |
Jun 16, 2003 | 30.58 | 31.25 | 30.55 | 31.11 | 1,872,279 | +0.53(+1.73%) |
Jun 13, 2003 | 31.16 | 31.28 | 30.39 | 30.58 | 2,062,577 | -0.33(-1.07%) |
Jun 12, 2003 | 30.76 | 31.16 | 30.57 | 30.91 | 3,828,352 | +0.21(+0.69%) |
Jun 11, 2003 | 29.81 | 30.74 | 29.73 | 30.70 | 3,726,547 | +1.02(+3.42%) |
Jun 10, 2003 | 29.69 | 30.08 | 29.11 | 29.69 | 3,939,242 | +0.00(+0.00%) |
Jun 09, 2003 | 29.64 | 30.17 | 29.47 | 29.69 | 3,049,776 | +0.06(+0.19%) |
Jun 06, 2003 | 29.27 | 30.12 | 29.25 | 29.63 | 5,669,151 | +0.61(+2.11%) |
Jun 05, 2003 | 28.86 | 29.89 | 28.73 | 29.02 | 5,042,969 | -0.22(-0.76%) |
Jun 04, 2003 | 29.37 | 29.48 | 28.92 | 29.24 | 4,508,413 | -0.10(-0.33%) |
Jun 03, 2003 | 29.75 | 29.90 | 29.33 | 29.34 | 3,547,839 | -0.50(-1.67%) |