Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 32.40 | 32.82 | 32.32 | 32.69 | 13,713,679 | +0.29(+0.90%) |
Aug 28, 2003 | 32.48 | 32.54 | 32.31 | 32.40 | 9,392,287 | -0.08(-0.24%) |
Aug 27, 2003 | 32.51 | 32.69 | 32.44 | 32.48 | 9,742,621 | -0.27(-0.83%) |
Aug 26, 2003 | 32.75 | 32.92 | 32.32 | 32.75 | 11,425,589 | +0.07(+0.20%) |
Aug 25, 2003 | 32.78 | 32.86 | 32.51 | 32.69 | 8,747,430 | +0.02(+0.06%) |
Aug 22, 2003 | 32.63 | 32.96 | 32.31 | 32.67 | 16,846,210 | +0.09(+0.28%) |
Aug 21, 2003 | 32.84 | 33.12 | 32.44 | 32.57 | 14,716,605 | -0.42(-1.26%) |
Aug 20, 2003 | 32.97 | 33.30 | 32.82 | 32.99 | 10,694,437 | -0.02(-0.06%) |
Aug 19, 2003 | 33.56 | 33.56 | 32.80 | 33.01 | 14,408,584 | -0.24(-0.71%) |
Aug 18, 2003 | 33.54 | 33.69 | 33.20 | 33.25 | 8,204,184 | -0.42(-1.23%) |
Aug 15, 2003 | 33.66 | 33.75 | 33.43 | 33.66 | 5,502,973 | +0.03(+0.10%) |
Aug 14, 2003 | 33.69 | 33.83 | 33.43 | 33.63 | 7,823,518 | +0.01(+0.02%) |
Aug 13, 2003 | 33.83 | 33.90 | 33.38 | 33.62 | 8,999,791 | -0.18(-0.53%) |
Aug 12, 2003 | 34.02 | 34.07 | 33.15 | 33.80 | 13,953,150 | -0.28(-0.81%) |
Aug 11, 2003 | 33.96 | 34.24 | 33.86 | 34.08 | 6,899,607 | -0.05(-0.14%) |
Aug 08, 2003 | 34.29 | 34.45 | 33.79 | 34.12 | 8,815,221 | -0.03(-0.10%) |
Aug 07, 2003 | 33.01 | 34.23 | 32.99 | 34.16 | 13,489,981 | +1.05(+3.17%) |
Aug 06, 2003 | 32.96 | 33.48 | 32.78 | 33.11 | 13,928,126 | +0.28(+0.86%) |
Aug 05, 2003 | 33.46 | 33.46 | 32.82 | 32.82 | 10,557,033 | -0.54(-1.62%) |
Aug 04, 2003 | 33.25 | 33.63 | 32.95 | 33.36 | 11,593,931 | +0.11(+0.34%) |
Aug 01, 2003 | 33.59 | 33.59 | 33.07 | 33.25 | 15,120,171 | -0.90(-2.63%) |
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%) |