Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 46.71 | 47.03 | 46.57 | 46.73 | 6,849,349 | -0.24(-0.51%) |
Aug 28, 2003 | 46.77 | 47.00 | 45.91 | 46.97 | 10,595,902 | +0.39(+0.84%) |
Aug 27, 2003 | 46.54 | 46.77 | 46.08 | 46.58 | 10,325,247 | +0.14(+0.31%) |
Aug 26, 2003 | 46.70 | 46.79 | 45.74 | 46.44 | 11,860,276 | -0.47(-1.01%) |
Aug 25, 2003 | 47.10 | 47.42 | 46.59 | 46.91 | 7,832,202 | -0.20(-0.42%) |
Aug 22, 2003 | 48.87 | 49.10 | 47.08 | 47.11 | 14,214,466 | -1.57(-3.23%) |
Aug 21, 2003 | 48.71 | 49.17 | 48.57 | 48.68 | 9,084,863 | +0.06(+0.13%) |
Aug 20, 2003 | 48.13 | 48.83 | 48.11 | 48.62 | 6,914,966 | +0.21(+0.42%) |
Aug 19, 2003 | 49.28 | 49.35 | 48.20 | 48.42 | 9,237,406 | -0.84(-1.71%) |
Aug 18, 2003 | 48.86 | 49.48 | 48.61 | 49.26 | 6,082,258 | +0.57(+1.18%) |
Aug 15, 2003 | 48.68 | 48.96 | 48.42 | 48.68 | 3,404,072 | +0.09(+0.17%) |
Aug 14, 2003 | 48.29 | 48.65 | 47.82 | 48.60 | 7,491,554 | +0.38(+0.79%) |
Aug 13, 2003 | 49.03 | 49.25 | 47.94 | 48.22 | 9,790,852 | -0.72(-1.46%) |
Aug 12, 2003 | 47.95 | 49.02 | 47.93 | 48.93 | 9,831,069 | +1.09(+2.28%) |
Aug 11, 2003 | 47.17 | 48.07 | 47.03 | 47.84 | 7,207,211 | +0.49(+1.03%) |
Aug 08, 2003 | 47.55 | 48.19 | 47.34 | 47.35 | 8,475,537 | -0.14(-0.30%) |
Aug 07, 2003 | 46.69 | 47.55 | 46.64 | 47.49 | 11,374,988 | +0.67(+1.44%) |
Aug 06, 2003 | 46.88 | 47.54 | 46.07 | 46.82 | 16,507,978 | -0.07(-0.15%) |
Aug 05, 2003 | 48.34 | 48.56 | 46.86 | 46.89 | 9,977,403 | -1.41(-2.92%) |
Aug 04, 2003 | 48.20 | 48.97 | 47.37 | 48.30 | 11,743,858 | -0.06(-0.13%) |
Aug 01, 2003 | 49.13 | 49.22 | 48.34 | 48.37 | 8,611,993 | -0.84(-1.70%) |
Jul 31, 2003 | 49.61 | 50.24 | 49.12 | 49.20 | 14,746,604 | -0.15(-0.30%) |
Jul 30, 2003 | 49.21 | 49.41 | 48.68 | 49.35 | 10,183,993 | +0.25(+0.51%) |
Jul 29, 2003 | 49.60 | 49.68 | 48.38 | 49.10 | 11,526,402 | -0.43(-0.86%) |
Jul 28, 2003 | 48.90 | 49.69 | 48.54 | 49.53 | 10,021,713 | +0.84(+1.72%) |
Jul 25, 2003 | 48.63 | 48.78 | 47.93 | 48.69 | 12,924,410 | +0.29(+0.60%) |
Jul 24, 2003 | 49.63 | 49.87 | 48.34 | 48.40 | 12,415,697 | -1.01(-2.04%) |
Jul 23, 2003 | 50.00 | 50.00 | 48.55 | 49.41 | 17,917,556 | +0.56(+1.15%) |
Jul 22, 2003 | 49.26 | 49.76 | 48.63 | 48.85 | 15,787,454 | -0.11(-0.22%) |
Jul 21, 2003 | 49.92 | 49.95 | 48.54 | 48.95 | 12,954,467 | -1.20(-2.39%) |
Jul 18, 2003 | 50.24 | 50.35 | 49.80 | 50.15 | 9,933,376 | +0.04(+0.07%) |
Jul 17, 2003 | 50.36 | 51.02 | 49.85 | 50.12 | 11,939,581 | -0.47(-0.92%) |
Jul 16, 2003 | 50.82 | 51.02 | 49.83 | 50.58 | 9,902,331 | -0.11(-0.22%) |
Jul 15, 2003 | 50.39 | 51.29 | 50.31 | 50.70 | 17,662,566 | +0.74(+1.49%) |
Jul 14, 2003 | 49.68 | 50.49 | 49.64 | 49.95 | 11,431,292 | +0.49(+0.99%) |
Jul 11, 2003 | 49.60 | 49.92 | 49.25 | 49.46 | 8,507,710 | +0.21(+0.42%) |
Jul 10, 2003 | 49.05 | 49.66 | 49.02 | 49.26 | 9,094,176 | -0.31(-0.63%) |
Jul 09, 2003 | 49.50 | 49.89 | 49.20 | 49.57 | 13,487,875 | -0.03(-0.06%) |
Jul 08, 2003 | 48.85 | 49.61 | 48.75 | 49.60 | 12,097,628 | +0.77(+1.57%) |
Jul 07, 2003 | 47.51 | 49.11 | 47.48 | 48.83 | 14,127,964 | +1.79(+3.81%) |
Jul 03, 2003 | 47.27 | 47.62 | 46.73 | 47.04 | 7,294,278 | -0.58(-1.22%) |
Jul 02, 2003 | 46.93 | 47.71 | 46.87 | 47.62 | 14,865,623 | +0.96(+2.05%) |
Jul 01, 2003 | 46.41 | 46.94 | 45.86 | 46.66 | 12,425,716 | -0.06(-0.14%) |
Jun 30, 2003 | 46.00 | 47.64 | 45.47 | 46.73 | 14,762,408 | +0.54(+1.17%) |
Jun 27, 2003 | 47.02 | 47.17 | 46.18 | 46.19 | 9,889,490 | -0.81(-1.71%) |
Jun 26, 2003 | 45.78 | 47.10 | 45.74 | 47.00 | 13,511,299 | +1.22(+2.67%) |
Jun 25, 2003 | 46.23 | 46.77 | 45.54 | 45.77 | 12,482,444 | -0.33(-0.71%) |
Jun 24, 2003 | 45.47 | 46.54 | 45.37 | 46.10 | 14,781,882 | +0.66(+1.45%) |
Jun 23, 2003 | 46.09 | 46.59 | 44.77 | 45.44 | 13,003,998 | -0.60(-1.31%) |
Jun 20, 2003 | 46.01 | 46.38 | 45.23 | 46.04 | 24,026,202 | +0.81(+1.80%) |
Jun 19, 2003 | 46.37 | 46.69 | 45.08 | 45.23 | 20,740,524 | -1.45(-3.11%) |
Jun 18, 2003 | 47.12 | 47.48 | 46.12 | 46.68 | 15,305,694 | -0.69(-1.45%) |
Jun 17, 2003 | 47.84 | 47.86 | 47.10 | 47.37 | 11,492,817 | -0.47(-0.98%) |
Jun 16, 2003 | 46.49 | 47.83 | 46.40 | 47.83 | 14,152,235 | +1.77(+3.85%) |
Jun 13, 2003 | 46.20 | 46.48 | 45.79 | 46.06 | 9,364,267 | -0.02(-0.05%) |
Jun 12, 2003 | 46.57 | 46.66 | 45.63 | 46.08 | 11,656,650 | -0.21(-0.46%) |
Jun 11, 2003 | 45.50 | 46.39 | 45.23 | 46.30 | 14,832,965 | +1.18(+2.61%) |
Jun 10, 2003 | 44.68 | 45.20 | 44.39 | 45.12 | 11,253,631 | +0.67(+1.50%) |
Jun 09, 2003 | 44.79 | 45.39 | 44.26 | 44.45 | 12,272,608 | -0.46(-1.03%) |
Jun 06, 2003 | 46.71 | 46.77 | 44.82 | 44.91 | 18,962,218 | -1.46(-3.15%) |
Jun 05, 2003 | 45.71 | 46.49 | 45.35 | 46.37 | 14,169,451 | +0.67(+1.47%) |
Jun 04, 2003 | 45.06 | 45.71 | 44.93 | 45.70 | 11,248,127 | +0.30(+0.67%) |
Jun 03, 2003 | 44.91 | 45.50 | 44.65 | 45.40 | 11,425,365 | +0.36(+0.80%) |