Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 34.03 | 34.72 | 33.82 | 34.15 | 13,826,452 | +0.47(+1.41%) |
Jul 30, 2003 | 33.60 | 33.71 | 33.39 | 33.68 | 10,649,986 | +0.29(+0.87%) |
Jul 29, 2003 | 33.96 | 34.06 | 33.34 | 33.39 | 14,357,936 | -0.55(-1.61%) |
Jul 28, 2003 | 34.13 | 34.25 | 33.82 | 33.94 | 11,613,480 | -0.51(-1.47%) |
Jul 25, 2003 | 33.80 | 34.46 | 33.80 | 34.44 | 8,441,260 | +0.35(+1.03%) |
Jul 24, 2003 | 34.62 | 34.77 | 34.02 | 34.09 | 8,812,312 | -0.33(-0.96%) |
Jul 23, 2003 | 34.27 | 34.56 | 33.78 | 34.42 | 9,778,081 | +0.29(+0.85%) |
Jul 22, 2003 | 33.83 | 34.28 | 33.67 | 34.13 | 9,057,811 | +0.25(+0.74%) |
Jul 21, 2003 | 34.74 | 34.78 | 33.80 | 33.88 | 11,200,424 | -0.90(-2.58%) |
Jul 18, 2003 | 34.59 | 34.79 | 34.19 | 34.78 | 10,781,151 | +0.31(+0.90%) |
Jul 17, 2003 | 34.85 | 34.89 | 34.31 | 34.47 | 10,693,354 | -0.22(-0.63%) |
Jul 16, 2003 | 34.49 | 34.99 | 34.42 | 34.69 | 12,796,997 | +0.03(+0.10%) |
Jul 15, 2003 | 35.58 | 35.74 | 34.64 | 34.66 | 21,597,482 | -0.69(-1.96%) |
Jul 14, 2003 | 35.15 | 35.77 | 34.89 | 35.35 | 18,086,052 | +1.13(+3.32%) |
Jul 11, 2003 | 33.93 | 34.25 | 33.86 | 34.21 | 10,732,779 | +0.42(+1.23%) |
Jul 10, 2003 | 33.90 | 34.29 | 33.77 | 33.80 | 11,435,460 | -0.44(-1.29%) |
Jul 09, 2003 | 34.39 | 34.62 | 34.13 | 34.24 | 16,159,975 | -0.37(-1.07%) |
Jul 08, 2003 | 34.60 | 34.95 | 34.29 | 34.61 | 15,971,795 | -0.33(-0.94%) |
Jul 07, 2003 | 35.10 | 35.40 | 34.69 | 34.94 | 13,106,637 | -0.01(-0.02%) |
Jul 03, 2003 | 34.89 | 35.12 | 34.52 | 34.95 | 8,775,162 | +0.06(+0.17%) |
Jul 02, 2003 | 34.40 | 34.99 | 34.39 | 34.89 | 12,728,003 | +0.32(+0.92%) |
Jul 01, 2003 | 34.09 | 34.71 | 33.96 | 34.57 | 13,797,338 | +0.47(+1.39%) |
Jun 30, 2003 | 34.35 | 34.54 | 34.04 | 34.09 | 15,627,430 | +0.11(+0.31%) |
Jun 27, 2003 | 33.80 | 34.59 | 33.47 | 33.99 | 24,977,746 | -0.50(-1.45%) |
Jun 26, 2003 | 34.44 | 35.52 | 34.42 | 34.49 | 13,418,855 | -0.11(-0.32%) |
Jun 25, 2003 | 34.62 | 35.07 | 34.54 | 34.60 | 9,403,995 | -0.09(-0.25%) |
Jun 24, 2003 | 35.18 | 35.47 | 34.69 | 34.69 | 15,122,483 | -0.49(-1.41%) |
Jun 23, 2003 | 35.68 | 35.84 | 34.85 | 35.18 | 14,509,268 | -0.73(-2.02%) |
Jun 20, 2003 | 36.17 | 36.27 | 35.88 | 35.91 | 14,664,695 | +0.03(+0.07%) |
Jun 19, 2003 | 36.60 | 36.65 | 35.64 | 35.88 | 11,239,698 | -0.36(-0.98%) |
Jun 18, 2003 | 36.11 | 36.40 | 36.02 | 36.24 | 13,225,975 | +0.13(+0.35%) |
Jun 17, 2003 | 35.97 | 36.43 | 35.85 | 36.11 | 16,566,056 | +0.70(+1.97%) |
Jun 16, 2003 | 34.95 | 35.67 | 34.87 | 35.41 | 14,474,089 | +0.75(+2.17%) |
Jun 13, 2003 | 35.25 | 35.48 | 34.56 | 34.66 | 12,096,743 | -0.47(-1.33%) |
Jun 12, 2003 | 35.12 | 35.72 | 35.02 | 35.13 | 15,909,321 | +0.18(+0.51%) |
Jun 11, 2003 | 34.90 | 34.95 | 34.36 | 34.95 | 15,791,045 | +0.24(+0.68%) |
Jun 10, 2003 | 34.81 | 34.85 | 34.23 | 34.71 | 13,442,662 | -0.05(-0.15%) |
Jun 09, 2003 | 34.62 | 35.03 | 34.35 | 34.77 | 12,157,549 | -0.02(-0.06%) |
Jun 06, 2003 | 35.12 | 35.23 | 34.49 | 34.79 | 23,947,684 | +0.48(+1.40%) |
Jun 05, 2003 | 34.62 | 35.12 | 34.05 | 34.31 | 32,220,022 | -1.35(-3.77%) |
Jun 04, 2003 | 35.60 | 35.90 | 35.22 | 35.65 | 14,044,656 | +0.14(+0.39%) |
Jun 03, 2003 | 35.10 | 35.68 | 35.10 | 35.51 | 11,487,319 | +0.42(+1.18%) |
Jun 02, 2003 | 35.84 | 36.04 | 35.04 | 35.10 | 14,645,740 | -0.75(-2.08%) |
May 30, 2003 | 35.31 | 35.88 | 35.18 | 35.84 | 12,253,383 | +0.63(+1.80%) |
May 29, 2003 | 35.55 | 35.70 | 35.10 | 35.21 | 14,190,530 | -0.18(-0.50%) |
May 28, 2003 | 35.41 | 35.51 | 35.10 | 35.39 | 11,882,633 | +0.16(+0.45%) |
May 27, 2003 | 34.75 | 35.35 | 34.66 | 35.23 | 14,098,942 | +0.22(+0.62%) |
May 23, 2003 | 35.13 | 35.21 | 34.69 | 35.01 | 11,160,999 | -0.19(-0.54%) |
May 22, 2003 | 35.25 | 35.57 | 35.10 | 35.20 | 12,668,713 | -0.05(-0.13%) |
May 21, 2003 | 35.68 | 35.83 | 35.07 | 35.25 | 15,093,369 | -0.36(-1.00%) |
May 20, 2003 | 36.15 | 36.37 | 35.17 | 35.61 | 15,267,599 | -0.42(-1.17%) |
May 19, 2003 | 36.73 | 36.84 | 35.61 | 36.03 | 20,591,530 | -0.93(-2.52%) |
May 16, 2003 | 36.41 | 37.10 | 36.41 | 36.96 | 9,874,218 | +0.40(+1.08%) |
May 15, 2003 | 36.59 | 36.89 | 36.43 | 36.56 | 7,632,434 | +0.06(+0.16%) |
May 14, 2003 | 36.84 | 36.86 | 36.28 | 36.50 | 11,382,842 | -0.10(-0.27%) |
May 13, 2003 | 36.93 | 36.93 | 36.37 | 36.60 | 12,130,710 | -0.44(-1.18%) |
May 12, 2003 | 36.99 | 37.08 | 36.63 | 37.04 | 11,946,169 | -0.12(-0.32%) |
May 09, 2003 | 36.67 | 37.29 | 36.67 | 37.15 | 8,800,182 | -0.07(-0.18%) |
May 08, 2003 | 37.60 | 37.60 | 36.96 | 37.22 | 6,983,585 | -0.38(-1.00%) |
May 07, 2003 | 37.27 | 37.93 | 37.23 | 37.60 | 11,723,871 | +0.32(+0.87%) |
May 06, 2003 | 37.40 | 37.59 | 37.19 | 37.27 | 9,822,358 | +0.04(+0.11%) |
May 05, 2003 | 37.10 | 37.70 | 37.10 | 37.23 | 8,840,517 | -0.12(-0.32%) |
May 02, 2003 | 36.90 | 37.43 | 36.63 | 37.35 | 9,534,554 | +0.21(+0.57%) |