Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 32.41 | 32.82 | 32.32 | 32.70 | 13,711,512 | +0.29(+0.90%) |
Aug 28, 2003 | 32.49 | 32.55 | 32.31 | 32.41 | 9,390,803 | -0.08(-0.24%) |
Aug 27, 2003 | 32.52 | 32.69 | 32.45 | 32.49 | 9,741,082 | -0.27(-0.83%) |
Aug 26, 2003 | 32.76 | 32.92 | 32.33 | 32.76 | 11,423,784 | +0.07(+0.20%) |
Aug 25, 2003 | 32.78 | 32.86 | 32.52 | 32.69 | 8,746,048 | +0.02(+0.06%) |
Aug 22, 2003 | 32.64 | 32.97 | 32.31 | 32.67 | 16,843,550 | +0.09(+0.28%) |
Aug 21, 2003 | 32.84 | 33.13 | 32.45 | 32.58 | 14,714,280 | -0.42(-1.26%) |
Aug 20, 2003 | 32.97 | 33.30 | 32.82 | 32.99 | 10,692,748 | -0.02(-0.06%) |
Aug 19, 2003 | 33.57 | 33.57 | 32.80 | 33.01 | 14,406,307 | -0.24(-0.71%) |
Aug 18, 2003 | 33.55 | 33.69 | 33.20 | 33.25 | 8,202,888 | -0.42(-1.23%) |
Aug 15, 2003 | 33.67 | 33.76 | 33.44 | 33.67 | 5,502,103 | +0.03(+0.10%) |
Aug 14, 2003 | 33.70 | 33.83 | 33.44 | 33.63 | 7,822,282 | +0.01(+0.02%) |
Aug 13, 2003 | 33.83 | 33.91 | 33.38 | 33.63 | 8,998,370 | -0.18(-0.53%) |
Aug 12, 2003 | 34.03 | 34.08 | 33.16 | 33.80 | 13,950,945 | -0.28(-0.81%) |
Aug 11, 2003 | 33.96 | 34.25 | 33.86 | 34.08 | 6,898,517 | -0.05(-0.14%) |
Aug 08, 2003 | 34.29 | 34.46 | 33.80 | 34.13 | 8,813,829 | -0.03(-0.10%) |
Aug 07, 2003 | 33.02 | 34.24 | 32.99 | 34.16 | 13,487,850 | +1.05(+3.17%) |
Aug 06, 2003 | 32.97 | 33.49 | 32.78 | 33.11 | 13,925,925 | +0.28(+0.86%) |
Aug 05, 2003 | 33.46 | 33.47 | 32.83 | 32.83 | 10,555,366 | -0.54(-1.62%) |
Aug 04, 2003 | 33.26 | 33.63 | 32.95 | 33.37 | 11,592,099 | +0.11(+0.34%) |
Aug 01, 2003 | 33.60 | 33.60 | 33.07 | 33.26 | 15,117,782 | -0.90(-2.63%) |
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%) |