Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 33.92 | 34.65 | 33.85 | 34.13 | 7,492,175 | +0.55(+1.63%) |
Jul 30, 2003 | 33.00 | 33.72 | 32.77 | 33.58 | 4,748,459 | +0.72(+2.19%) |
Jul 29, 2003 | 33.29 | 33.48 | 32.50 | 32.86 | 5,115,250 | -0.45(-1.35%) |
Jul 28, 2003 | 33.18 | 33.60 | 32.86 | 33.31 | 2,648,236 | +0.02(+0.07%) |
Jul 25, 2003 | 32.76 | 33.43 | 32.65 | 33.29 | 3,366,339 | +0.69(+2.12%) |
Jul 24, 2003 | 33.29 | 33.66 | 32.58 | 32.60 | 4,581,846 | -0.44(-1.32%) |
Jul 23, 2003 | 33.23 | 33.23 | 32.34 | 33.03 | 3,648,433 | +0.07(+0.21%) |
Jul 22, 2003 | 32.26 | 33.07 | 32.08 | 32.96 | 5,913,530 | +0.75(+2.34%) |
Jul 21, 2003 | 32.75 | 32.75 | 32.03 | 32.21 | 5,365,865 | -0.59(-1.81%) |
Jul 18, 2003 | 32.66 | 32.90 | 32.16 | 32.80 | 7,292,345 | +0.14(+0.44%) |
Jul 17, 2003 | 32.98 | 33.10 | 32.55 | 32.66 | 5,185,339 | -0.44(-1.32%) |
Jul 16, 2003 | 33.40 | 33.44 | 32.80 | 33.10 | 5,532,651 | -0.30(-0.90%) |
Jul 15, 2003 | 33.92 | 33.92 | 33.08 | 33.40 | 7,066,948 | -0.36(-1.07%) |
Jul 14, 2003 | 33.06 | 34.13 | 33.06 | 33.76 | 9,955,016 | +0.86(+2.60%) |
Jul 11, 2003 | 32.03 | 33.22 | 31.94 | 32.90 | 16,306,643 | +1.30(+4.11%) |
Jul 10, 2003 | 29.67 | 31.84 | 29.67 | 31.60 | 24,269,612 | +0.55(+1.78%) |
Jul 09, 2003 | 31.51 | 31.91 | 31.02 | 31.05 | 7,830,966 | -0.51(-1.62%) |
Jul 08, 2003 | 30.46 | 31.68 | 30.35 | 31.56 | 9,127,518 | +1.50(+4.99%) |
Jul 07, 2003 | 29.90 | 30.35 | 29.88 | 30.06 | 8,466,112 | +0.25(+0.83%) |
Jul 03, 2003 | 29.24 | 29.89 | 29.13 | 29.81 | 4,322,188 | +0.46(+1.57%) |
Jul 02, 2003 | 29.61 | 29.61 | 29.12 | 29.35 | 6,717,375 | -0.24(-0.80%) |
Jul 01, 2003 | 29.47 | 29.64 | 28.93 | 29.59 | 5,409,692 | +0.05(+0.16%) |
Jun 30, 2003 | 29.32 | 29.72 | 29.04 | 29.54 | 4,776,286 | +0.27(+0.92%) |
Jun 27, 2003 | 29.04 | 29.99 | 28.89 | 29.27 | 7,323,998 | +0.28(+0.97%) |
Jun 26, 2003 | 28.75 | 29.01 | 28.64 | 28.99 | 5,899,616 | +0.43(+1.49%) |
Jun 25, 2003 | 28.78 | 29.16 | 28.47 | 28.57 | 4,968,116 | -0.30(-1.04%) |
Jun 24, 2003 | 28.89 | 29.53 | 28.76 | 28.86 | 7,933,055 | +0.19(+0.66%) |
Jun 23, 2003 | 27.74 | 28.75 | 27.74 | 28.67 | 7,139,993 | +0.25(+0.87%) |
Jun 20, 2003 | 28.76 | 29.58 | 28.32 | 28.43 | 7,089,905 | -0.32(-1.12%) |
Jun 19, 2003 | 29.01 | 29.72 | 28.24 | 28.75 | 9,369,089 | +0.66(+2.35%) |
Jun 18, 2003 | 28.32 | 28.45 | 27.61 | 28.09 | 8,616,550 | -0.30(-1.07%) |
Jun 17, 2003 | 28.99 | 29.01 | 28.31 | 28.39 | 8,808,902 | -0.59(-2.02%) |
Jun 16, 2003 | 28.81 | 29.04 | 28.05 | 28.98 | 7,429,217 | +0.55(+1.92%) |
Jun 13, 2003 | 29.66 | 29.66 | 28.35 | 28.43 | 11,588,620 | -0.59(-2.04%) |
Jun 12, 2003 | 29.65 | 29.65 | 28.06 | 29.03 | 15,131,311 | -0.62(-2.08%) |
Jun 11, 2003 | 30.13 | 30.13 | 29.43 | 29.64 | 5,845,180 | -0.49(-1.62%) |
Jun 10, 2003 | 30.32 | 30.47 | 29.85 | 30.13 | 3,847,046 | +0.07(+0.23%) |
Jun 09, 2003 | 30.49 | 30.64 | 30.04 | 30.06 | 4,080,617 | -0.64(-2.08%) |
Jun 06, 2003 | 31.70 | 32.43 | 30.56 | 30.70 | 6,562,936 | -0.88(-2.79%) |
Jun 05, 2003 | 31.08 | 32.06 | 30.20 | 31.58 | 10,614,162 | +0.50(+1.61%) |
Jun 04, 2003 | 30.04 | 31.16 | 30.02 | 31.08 | 6,740,158 | +0.91(+3.03%) |
Jun 03, 2003 | 30.27 | 30.50 | 29.54 | 30.16 | 6,868,335 | -0.52(-1.70%) |
Jun 02, 2003 | 30.24 | 31.45 | 30.24 | 30.69 | 7,738,616 | +0.59(+1.95%) |
May 30, 2003 | 29.93 | 30.45 | 29.78 | 30.10 | 8,284,194 | +0.32(+1.06%) |
May 29, 2003 | 30.47 | 30.59 | 29.75 | 29.78 | 7,932,707 | -0.48(-1.60%) |
May 28, 2003 | 30.42 | 31.16 | 30.20 | 30.27 | 8,816,555 | +0.20(+0.65%) |
May 27, 2003 | 29.45 | 30.18 | 29.15 | 30.07 | 7,553,568 | +0.62(+2.11%) |
May 23, 2003 | 30.13 | 30.13 | 29.32 | 29.45 | 8,493,417 | -0.62(-2.07%) |
May 22, 2003 | 29.41 | 30.18 | 29.28 | 30.07 | 6,240,146 | +0.72(+2.47%) |
May 21, 2003 | 29.79 | 29.79 | 29.18 | 29.35 | 6,623,807 | -0.44(-1.47%) |
May 20, 2003 | 29.70 | 30.15 | 29.50 | 29.78 | 7,353,911 | +0.29(+0.97%) |
May 19, 2003 | 30.71 | 30.96 | 29.47 | 29.50 | 6,864,335 | -1.21(-3.93%) |
May 16, 2003 | 30.04 | 30.75 | 30.04 | 30.70 | 10,634,510 | +0.22(+0.72%) |
May 15, 2003 | 31.01 | 31.08 | 29.84 | 30.49 | 11,255,047 | -0.38(-1.23%) |
May 14, 2003 | 31.33 | 31.57 | 30.54 | 30.87 | 7,814,618 | -0.32(-1.03%) |
May 13, 2003 | 31.52 | 31.69 | 31.05 | 31.19 | 9,182,998 | -0.32(-1.02%) |
May 12, 2003 | 29.90 | 31.51 | 29.90 | 31.51 | 10,407,027 | +1.25(+4.14%) |
May 09, 2003 | 30.62 | 30.62 | 29.36 | 30.26 | 18,352,256 | -0.36(-1.18%) |
May 08, 2003 | 31.26 | 32.04 | 30.59 | 30.62 | 22,806,796 | -1.87(-5.75%) |
May 07, 2003 | 32.11 | 32.74 | 31.89 | 32.49 | 8,538,287 | +0.29(+0.89%) |
May 06, 2003 | 31.23 | 32.66 | 31.19 | 32.20 | 10,342,329 | +0.97(+3.11%) |
May 05, 2003 | 31.89 | 31.89 | 31.14 | 31.23 | 8,668,725 | -0.66(-2.06%) |
May 02, 2003 | 31.91 | 32.18 | 31.48 | 31.88 | 9,689,445 | -0.02(-0.07%) |