Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 34.02 | 34.72 | 33.82 | 34.15 | 13,828,637 | +0.47(+1.41%) |
Jul 30, 2003 | 33.59 | 33.71 | 33.38 | 33.67 | 10,651,669 | +0.29(+0.87%) |
Jul 29, 2003 | 33.96 | 34.05 | 33.33 | 33.38 | 14,360,204 | -0.55(-1.61%) |
Jul 28, 2003 | 34.13 | 34.25 | 33.82 | 33.93 | 11,615,315 | -0.51(-1.47%) |
Jul 25, 2003 | 33.79 | 34.45 | 33.79 | 34.44 | 8,442,594 | +0.35(+1.02%) |
Jul 24, 2003 | 34.62 | 34.76 | 34.01 | 34.09 | 8,813,705 | -0.33(-0.96%) |
Jul 23, 2003 | 34.27 | 34.56 | 33.78 | 34.42 | 9,779,626 | +0.29(+0.85%) |
Jul 22, 2003 | 33.83 | 34.27 | 33.67 | 34.13 | 9,059,242 | +0.25(+0.74%) |
Jul 21, 2003 | 34.74 | 34.78 | 33.79 | 33.88 | 11,202,194 | -0.90(-2.58%) |
Jul 18, 2003 | 34.58 | 34.78 | 34.19 | 34.78 | 10,782,855 | +0.31(+0.90%) |
Jul 17, 2003 | 34.85 | 34.88 | 34.30 | 34.47 | 10,695,044 | -0.22(-0.63%) |
Jul 16, 2003 | 34.49 | 34.98 | 34.42 | 34.68 | 12,799,019 | +0.03(+0.10%) |
Jul 15, 2003 | 35.57 | 35.73 | 34.63 | 34.65 | 21,600,894 | -0.69(-1.96%) |
Jul 14, 2003 | 35.14 | 35.76 | 34.89 | 35.34 | 18,088,910 | +1.13(+3.32%) |
Jul 11, 2003 | 33.92 | 34.24 | 33.85 | 34.21 | 10,734,475 | +0.42(+1.23%) |
Jul 10, 2003 | 33.89 | 34.29 | 33.77 | 33.79 | 11,437,266 | -0.44(-1.29%) |
Jul 09, 2003 | 34.39 | 34.61 | 34.12 | 34.23 | 16,162,529 | -0.37(-1.07%) |
Jul 08, 2003 | 34.60 | 34.95 | 34.29 | 34.60 | 15,974,319 | -0.33(-0.94%) |
Jul 07, 2003 | 35.10 | 35.40 | 34.68 | 34.93 | 13,108,708 | -0.01(-0.02%) |
Jul 03, 2003 | 34.88 | 35.11 | 34.51 | 34.94 | 8,776,548 | +0.06(+0.17%) |
Jul 02, 2003 | 34.39 | 34.99 | 34.39 | 34.88 | 12,730,014 | +0.32(+0.92%) |
Jul 01, 2003 | 34.09 | 34.71 | 33.95 | 34.56 | 13,799,518 | +0.47(+1.39%) |
Jun 30, 2003 | 34.34 | 34.53 | 34.03 | 34.09 | 15,629,900 | +0.11(+0.31%) |
Jun 27, 2003 | 33.79 | 34.58 | 33.46 | 33.98 | 24,981,694 | -0.50(-1.45%) |
Jun 26, 2003 | 34.43 | 35.51 | 34.42 | 34.49 | 13,420,976 | -0.11(-0.32%) |
Jun 25, 2003 | 34.62 | 35.07 | 34.54 | 34.60 | 9,405,481 | -0.09(-0.25%) |
Jun 24, 2003 | 35.18 | 35.47 | 34.68 | 34.68 | 15,124,873 | -0.49(-1.41%) |
Jun 23, 2003 | 35.67 | 35.84 | 34.85 | 35.18 | 14,511,561 | -0.73(-2.02%) |
Jun 20, 2003 | 36.17 | 36.27 | 35.87 | 35.90 | 14,667,012 | +0.03(+0.07%) |
Jun 19, 2003 | 36.60 | 36.64 | 35.64 | 35.88 | 11,241,474 | -0.36(-0.98%) |
Jun 18, 2003 | 36.10 | 36.39 | 36.01 | 36.23 | 13,228,065 | +0.13(+0.35%) |
Jun 17, 2003 | 35.97 | 36.42 | 35.84 | 36.11 | 16,568,673 | +0.70(+1.97%) |
Jun 16, 2003 | 34.95 | 35.67 | 34.86 | 35.41 | 14,476,376 | +0.75(+2.17%) |
Jun 13, 2003 | 35.24 | 35.47 | 34.55 | 34.66 | 12,098,655 | -0.47(-1.33%) |
Jun 12, 2003 | 35.11 | 35.72 | 35.01 | 35.12 | 15,911,835 | +0.18(+0.51%) |
Jun 11, 2003 | 34.89 | 34.95 | 34.35 | 34.95 | 15,793,540 | +0.24(+0.68%) |
Jun 10, 2003 | 34.80 | 34.85 | 34.22 | 34.71 | 13,444,786 | -0.05(-0.15%) |
Jun 09, 2003 | 34.62 | 35.03 | 34.35 | 34.76 | 12,159,470 | -0.02(-0.06%) |
Jun 06, 2003 | 35.11 | 35.22 | 34.49 | 34.78 | 23,951,468 | +0.48(+1.40%) |
Jun 05, 2003 | 34.62 | 35.11 | 34.04 | 34.30 | 32,225,114 | -1.35(-3.77%) |
Jun 04, 2003 | 35.59 | 35.90 | 35.21 | 35.65 | 14,046,875 | +0.14(+0.39%) |
Jun 03, 2003 | 35.09 | 35.67 | 35.09 | 35.51 | 11,489,134 | +0.42(+1.18%) |
Jun 02, 2003 | 35.84 | 36.03 | 35.03 | 35.09 | 14,648,055 | -0.75(-2.08%) |
May 30, 2003 | 35.31 | 35.87 | 35.18 | 35.84 | 12,255,319 | +0.63(+1.80%) |
May 29, 2003 | 35.55 | 35.70 | 35.09 | 35.20 | 14,192,772 | -0.18(-0.50%) |
May 28, 2003 | 35.41 | 35.51 | 35.10 | 35.38 | 11,884,511 | +0.16(+0.45%) |
May 27, 2003 | 34.75 | 35.34 | 34.65 | 35.22 | 14,101,170 | +0.22(+0.62%) |
May 23, 2003 | 35.12 | 35.20 | 34.68 | 35.01 | 11,162,762 | -0.19(-0.54%) |
May 22, 2003 | 35.24 | 35.57 | 35.09 | 35.20 | 12,670,715 | -0.05(-0.13%) |
May 21, 2003 | 35.67 | 35.82 | 35.07 | 35.24 | 15,095,754 | -0.36(-1.00%) |
May 20, 2003 | 36.15 | 36.36 | 35.16 | 35.60 | 15,270,011 | -0.42(-1.17%) |
May 19, 2003 | 36.73 | 36.83 | 35.61 | 36.02 | 20,594,784 | -0.93(-2.52%) |
May 16, 2003 | 36.40 | 37.09 | 36.40 | 36.95 | 9,875,778 | +0.40(+1.08%) |
May 15, 2003 | 36.59 | 36.89 | 36.42 | 36.56 | 7,633,640 | +0.06(+0.16%) |
May 14, 2003 | 36.84 | 36.86 | 36.27 | 36.50 | 11,384,641 | -0.10(-0.27%) |
May 13, 2003 | 36.92 | 36.92 | 36.36 | 36.60 | 12,132,626 | -0.44(-1.18%) |
May 12, 2003 | 36.98 | 37.08 | 36.63 | 37.03 | 11,948,056 | -0.12(-0.32%) |
May 09, 2003 | 36.66 | 37.29 | 36.66 | 37.15 | 8,801,572 | -0.07(-0.18%) |
May 08, 2003 | 37.59 | 37.59 | 36.96 | 37.21 | 6,984,688 | -0.38(-1.00%) |
May 07, 2003 | 37.27 | 37.93 | 37.22 | 37.59 | 11,725,723 | +0.32(+0.87%) |
May 06, 2003 | 37.39 | 37.58 | 37.19 | 37.27 | 9,823,910 | +0.04(+0.11%) |
May 05, 2003 | 37.10 | 37.69 | 37.10 | 37.23 | 8,841,914 | -0.12(-0.32%) |
May 02, 2003 | 36.89 | 37.42 | 36.63 | 37.35 | 9,536,060 | +0.21(+0.57%) |