Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 33.75 | 34.44 | 33.55 | 33.88 | 13,940,420 | +0.47(+1.41%) |
Jul 30, 2003 | 33.33 | 33.44 | 33.12 | 33.40 | 10,737,771 | +0.29(+0.87%) |
Jul 29, 2003 | 33.69 | 33.78 | 33.06 | 33.12 | 14,476,284 | -0.54(-1.61%) |
Jul 28, 2003 | 33.86 | 33.97 | 33.55 | 33.66 | 11,709,206 | -0.50(-1.47%) |
Jul 25, 2003 | 33.52 | 34.18 | 33.52 | 34.16 | 8,510,839 | +0.35(+1.03%) |
Jul 24, 2003 | 34.34 | 34.48 | 33.74 | 33.82 | 8,884,950 | -0.33(-0.96%) |
Jul 23, 2003 | 33.99 | 34.28 | 33.51 | 34.14 | 9,858,678 | +0.29(+0.85%) |
Jul 22, 2003 | 33.55 | 34.00 | 33.40 | 33.86 | 9,132,472 | +0.25(+0.74%) |
Jul 21, 2003 | 34.46 | 34.50 | 33.52 | 33.61 | 11,292,746 | -0.89(-2.58%) |
Jul 18, 2003 | 34.31 | 34.50 | 33.91 | 34.50 | 10,870,017 | +0.31(+0.90%) |
Jul 17, 2003 | 34.57 | 34.60 | 34.03 | 34.19 | 10,781,496 | -0.22(-0.63%) |
Jul 16, 2003 | 34.21 | 34.70 | 34.14 | 34.40 | 12,902,479 | +0.03(+0.10%) |
Jul 15, 2003 | 35.29 | 35.44 | 34.35 | 34.37 | 21,775,504 | -0.69(-1.96%) |
Jul 14, 2003 | 34.86 | 35.48 | 34.61 | 35.06 | 18,235,130 | +1.12(+3.32%) |
Jul 11, 2003 | 33.65 | 33.97 | 33.58 | 33.93 | 10,821,247 | +0.41(+1.23%) |
Jul 10, 2003 | 33.62 | 34.01 | 33.50 | 33.52 | 11,529,719 | -0.44(-1.29%) |
Jul 09, 2003 | 34.11 | 34.33 | 33.85 | 33.96 | 16,293,177 | -0.37(-1.07%) |
Jul 08, 2003 | 34.32 | 34.67 | 34.01 | 34.33 | 16,103,446 | -0.33(-0.94%) |
Jul 07, 2003 | 34.82 | 35.11 | 34.40 | 34.65 | 13,214,671 | -0.01(-0.02%) |
Jul 03, 2003 | 34.60 | 34.83 | 34.23 | 34.66 | 8,847,493 | +0.06(+0.17%) |
Jul 02, 2003 | 34.12 | 34.71 | 34.11 | 34.60 | 12,832,916 | +0.31(+0.92%) |
Jul 01, 2003 | 33.82 | 34.43 | 33.68 | 34.29 | 13,911,066 | +0.47(+1.39%) |
Jun 30, 2003 | 34.06 | 34.25 | 33.76 | 33.82 | 15,756,243 | +0.10(+0.31%) |
Jun 27, 2003 | 33.52 | 34.31 | 33.19 | 33.71 | 25,183,630 | -0.50(-1.45%) |
Jun 26, 2003 | 34.16 | 35.23 | 34.14 | 34.21 | 13,529,463 | -0.11(-0.32%) |
Jun 25, 2003 | 34.34 | 34.78 | 34.26 | 34.32 | 9,481,510 | -0.09(-0.25%) |
Jun 24, 2003 | 34.90 | 35.18 | 34.40 | 34.40 | 15,247,133 | -0.49(-1.41%) |
Jun 23, 2003 | 35.39 | 35.55 | 34.57 | 34.90 | 14,628,864 | -0.72(-2.02%) |
Jun 20, 2003 | 35.88 | 35.97 | 35.58 | 35.61 | 14,785,572 | +0.03(+0.07%) |
Jun 19, 2003 | 36.30 | 36.35 | 35.35 | 35.59 | 11,332,343 | -0.35(-0.98%) |
Jun 18, 2003 | 35.81 | 36.10 | 35.73 | 35.94 | 13,334,992 | +0.12(+0.35%) |
Jun 17, 2003 | 35.68 | 36.13 | 35.56 | 35.82 | 16,702,605 | +0.69(+1.97%) |
Jun 16, 2003 | 34.67 | 35.38 | 34.58 | 35.12 | 14,593,394 | +0.75(+2.17%) |
Jun 13, 2003 | 34.96 | 35.19 | 34.27 | 34.38 | 12,196,453 | -0.46(-1.33%) |
Jun 12, 2003 | 34.83 | 35.43 | 34.73 | 34.84 | 16,040,457 | +0.18(+0.51%) |
Jun 11, 2003 | 34.61 | 34.67 | 34.08 | 34.67 | 15,921,206 | +0.24(+0.68%) |
Jun 10, 2003 | 34.52 | 34.57 | 33.95 | 34.43 | 13,553,466 | -0.05(-0.15%) |
Jun 09, 2003 | 34.34 | 34.74 | 34.07 | 34.48 | 12,257,760 | -0.02(-0.06%) |
Jun 06, 2003 | 34.83 | 34.94 | 34.21 | 34.50 | 24,145,078 | +0.48(+1.40%) |
Jun 05, 2003 | 34.34 | 34.83 | 33.77 | 34.03 | 32,485,602 | -1.33(-3.77%) |
Jun 04, 2003 | 35.31 | 35.61 | 34.93 | 35.36 | 14,160,422 | +0.14(+0.39%) |
Jun 03, 2003 | 34.81 | 35.39 | 34.81 | 35.22 | 11,582,006 | +0.41(+1.18%) |
Jun 02, 2003 | 35.55 | 35.75 | 34.75 | 34.81 | 14,766,461 | -0.74(-2.08%) |
May 30, 2003 | 35.03 | 35.58 | 34.90 | 35.55 | 12,354,384 | +0.63(+1.80%) |
May 29, 2003 | 35.26 | 35.41 | 34.81 | 34.92 | 14,307,498 | -0.18(-0.50%) |
May 28, 2003 | 35.12 | 35.22 | 34.82 | 35.10 | 11,980,578 | +0.16(+0.45%) |
May 27, 2003 | 34.47 | 35.06 | 34.37 | 34.94 | 14,215,155 | +0.22(+0.62%) |
May 23, 2003 | 34.84 | 34.92 | 34.40 | 34.73 | 11,252,996 | -0.19(-0.54%) |
May 22, 2003 | 34.96 | 35.28 | 34.81 | 34.91 | 12,773,138 | -0.05(-0.13%) |
May 21, 2003 | 35.39 | 35.54 | 34.78 | 34.96 | 15,217,779 | -0.35(-1.00%) |
May 20, 2003 | 35.86 | 36.07 | 34.88 | 35.31 | 15,393,445 | -0.42(-1.17%) |
May 19, 2003 | 36.43 | 36.54 | 35.32 | 35.73 | 20,761,260 | -0.92(-2.52%) |
May 16, 2003 | 36.11 | 36.79 | 36.11 | 36.65 | 9,955,608 | +0.39(+1.08%) |
May 15, 2003 | 36.30 | 36.59 | 36.13 | 36.26 | 7,695,346 | +0.06(+0.16%) |
May 14, 2003 | 36.54 | 36.56 | 35.98 | 36.20 | 11,476,667 | -0.10(-0.27%) |
May 13, 2003 | 36.63 | 36.63 | 36.07 | 36.30 | 12,230,699 | -0.43(-1.18%) |
May 12, 2003 | 36.69 | 36.78 | 36.33 | 36.73 | 12,044,638 | -0.12(-0.32%) |
May 09, 2003 | 36.37 | 36.99 | 36.37 | 36.85 | 8,872,719 | -0.07(-0.18%) |
May 08, 2003 | 37.29 | 37.29 | 36.66 | 36.92 | 7,041,149 | -0.37(-1.00%) |
May 07, 2003 | 36.97 | 37.62 | 36.92 | 37.29 | 11,820,507 | +0.32(+0.87%) |
May 06, 2003 | 37.09 | 37.28 | 36.89 | 36.97 | 9,903,321 | +0.04(+0.11%) |
May 05, 2003 | 36.80 | 37.39 | 36.80 | 36.93 | 8,913,386 | -0.12(-0.32%) |
May 02, 2003 | 36.60 | 37.12 | 36.33 | 37.05 | 9,613,144 | +0.21(+0.57%) |