Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 33.23 | 34.14 | 33.20 | 34.07 | 12,118,303 | +0.44(+1.29%) |
Aug 28, 2003 | 33.63 | 33.75 | 33.10 | 33.63 | 10,772,368 | +0.10(+0.31%) |
Aug 27, 2003 | 32.86 | 33.58 | 32.52 | 33.53 | 15,012,945 | +0.64(+1.93%) |
Aug 26, 2003 | 32.41 | 32.95 | 32.10 | 32.89 | 13,528,106 | +0.25(+0.75%) |
Aug 25, 2003 | 32.59 | 32.86 | 32.37 | 32.65 | 12,058,623 | -0.05(-0.14%) |
Aug 22, 2003 | 33.35 | 33.68 | 32.57 | 32.69 | 27,144,510 | +0.57(+1.79%) |
Aug 21, 2003 | 31.47 | 32.13 | 31.24 | 32.12 | 16,640,178 | +0.97(+3.13%) |
Aug 20, 2003 | 31.00 | 31.60 | 30.96 | 31.15 | 12,766,579 | -0.19(-0.61%) |
Aug 19, 2003 | 31.38 | 31.50 | 30.83 | 31.34 | 13,787,242 | +0.01(+0.04%) |
Aug 18, 2003 | 29.94 | 31.34 | 29.91 | 31.32 | 17,240,640 | +1.52(+5.12%) |
Aug 15, 2003 | 29.80 | 29.97 | 29.58 | 29.80 | 4,284,377 | -0.01(-0.02%) |
Aug 14, 2003 | 29.85 | 29.85 | 29.36 | 29.80 | 13,688,997 | -0.11(-0.38%) |
Aug 13, 2003 | 28.49 | 30.14 | 28.35 | 29.92 | 26,804,580 | +1.50(+5.26%) |
Aug 12, 2003 | 28.25 | 28.49 | 27.86 | 28.42 | 10,444,304 | +0.27(+0.96%) |
Aug 11, 2003 | 27.64 | 28.25 | 27.56 | 28.15 | 12,479,348 | +0.62(+2.27%) |
Aug 08, 2003 | 28.65 | 28.65 | 27.40 | 27.53 | 16,567,410 | -0.99(-3.46%) |
Aug 07, 2003 | 28.80 | 29.08 | 28.21 | 28.52 | 12,606,037 | -0.30(-1.05%) |
Aug 06, 2003 | 28.99 | 29.36 | 28.74 | 28.82 | 14,037,478 | -0.17(-0.57%) |
Aug 05, 2003 | 30.12 | 30.13 | 28.97 | 28.99 | 12,303,275 | -1.14(-3.79%) |
Aug 04, 2003 | 29.99 | 30.37 | 29.53 | 30.13 | 11,333,567 | +0.21(+0.69%) |
Aug 01, 2003 | 29.49 | 30.06 | 29.28 | 29.92 | 12,352,136 | +0.32(+1.08%) |
Jul 31, 2003 | 29.72 | 30.37 | 29.59 | 29.60 | 14,417,195 | +0.24(+0.83%) |
Jul 30, 2003 | 30.00 | 30.04 | 29.23 | 29.36 | 11,990,218 | -0.67(-2.23%) |
Jul 29, 2003 | 30.43 | 30.47 | 29.51 | 30.03 | 16,158,203 | -0.49(-1.60%) |
Jul 28, 2003 | 30.08 | 30.82 | 29.80 | 30.52 | 14,653,645 | +0.46(+1.54%) |
Jul 25, 2003 | 29.36 | 30.09 | 29.12 | 30.05 | 17,521,240 | +0.18(+0.59%) |
Jul 24, 2003 | 30.72 | 30.74 | 29.81 | 29.87 | 18,176,320 | -0.73(-2.40%) |
Jul 23, 2003 | 30.00 | 30.63 | 29.68 | 30.61 | 17,723,662 | +0.64(+2.12%) |
Jul 22, 2003 | 29.02 | 30.03 | 28.96 | 29.97 | 25,418,684 | +1.51(+5.32%) |
Jul 21, 2003 | 28.70 | 28.74 | 28.19 | 28.46 | 12,141,512 | -0.35(-1.21%) |
Jul 18, 2003 | 28.85 | 29.03 | 28.48 | 28.81 | 14,597,979 | -0.07(-0.26%) |
Jul 17, 2003 | 29.00 | 29.27 | 28.62 | 28.88 | 18,783,936 | -0.79(-2.67%) |
Jul 16, 2003 | 29.79 | 29.80 | 28.91 | 29.67 | 21,515,420 | +0.28(+0.94%) |
Jul 15, 2003 | 29.27 | 29.74 | 28.93 | 29.40 | 29,133,486 | +0.54(+1.89%) |
Jul 14, 2003 | 28.17 | 29.27 | 28.11 | 28.85 | 22,240,126 | +1.40(+5.12%) |
Jul 11, 2003 | 27.89 | 28.02 | 27.15 | 27.45 | 12,725,492 | -0.41(-1.48%) |
Jul 10, 2003 | 27.95 | 28.11 | 27.66 | 27.86 | 12,818,929 | -0.36(-1.26%) |
Jul 09, 2003 | 28.28 | 28.56 | 27.79 | 28.22 | 14,006,242 | -0.15(-0.53%) |
Jul 08, 2003 | 28.06 | 28.42 | 27.80 | 28.37 | 16,774,893 | -0.05(-0.16%) |
Jul 07, 2003 | 27.04 | 28.44 | 26.99 | 28.41 | 18,216,630 | +1.77(+6.62%) |
Jul 03, 2003 | 26.65 | 27.19 | 26.56 | 26.65 | 7,330,312 | -0.40(-1.48%) |
Jul 02, 2003 | 26.85 | 27.04 | 26.57 | 27.05 | 12,702,414 | +0.20(+0.74%) |
Jul 01, 2003 | 26.34 | 26.95 | 25.80 | 26.85 | 16,420,654 | +0.22(+0.84%) |
Jun 30, 2003 | 26.75 | 27.14 | 26.52 | 26.62 | 10,411,323 | +0.02(+0.06%) |
Jun 27, 2003 | 26.85 | 27.29 | 26.48 | 26.61 | 12,458,059 | -0.23(-0.88%) |
Jun 26, 2003 | 26.45 | 26.90 | 26.31 | 26.84 | 12,411,990 | +0.53(+2.00%) |
Jun 25, 2003 | 26.36 | 27.10 | 26.19 | 26.31 | 14,753,111 | +0.00(+0.02%) |
Jun 24, 2003 | 26.59 | 26.91 | 26.20 | 26.31 | 18,190,804 | -0.54(-2.02%) |
Jun 23, 2003 | 26.97 | 27.48 | 26.53 | 26.85 | 14,792,898 | -0.17(-0.62%) |
Jun 20, 2003 | 27.63 | 27.79 | 26.69 | 27.02 | 15,404,353 | -0.13(-0.47%) |
Jun 19, 2003 | 27.80 | 28.00 | 27.13 | 27.15 | 14,916,794 | -0.61(-2.21%) |
Jun 18, 2003 | 26.84 | 27.99 | 26.49 | 27.76 | 20,009,990 | +0.68(+2.49%) |
Jun 17, 2003 | 27.19 | 27.38 | 26.62 | 27.08 | 15,615,501 | +0.05(+0.20%) |
Jun 16, 2003 | 26.30 | 27.11 | 26.12 | 27.03 | 16,969,638 | +0.92(+3.51%) |
Jun 13, 2003 | 27.16 | 27.38 | 26.10 | 26.11 | 20,210,492 | -1.16(-4.26%) |
Jun 12, 2003 | 27.64 | 27.70 | 26.91 | 27.28 | 13,178,229 | -0.40(-1.43%) |
Jun 11, 2003 | 27.08 | 27.89 | 26.80 | 27.67 | 19,547,908 | +0.09(+0.33%) |
Jun 10, 2003 | 27.21 | 27.63 | 26.79 | 27.58 | 17,381,288 | +0.07(+0.27%) |
Jun 09, 2003 | 27.80 | 27.94 | 27.11 | 27.51 | 17,561,898 | -0.64(-2.26%) |
Jun 06, 2003 | 28.65 | 29.57 | 27.68 | 28.14 | 28,105,144 | -0.14(-0.51%) |
Jun 05, 2003 | 27.83 | 28.36 | 27.47 | 28.29 | 23,189,070 | +0.14(+0.51%) |
Jun 04, 2003 | 27.00 | 28.17 | 26.79 | 28.14 | 28,645,926 | +1.00(+3.69%) |
Jun 03, 2003 | 26.07 | 27.19 | 26.02 | 27.14 | 22,734,666 | +1.08(+4.16%) |