Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 33.92 | 34.65 | 33.84 | 34.12 | 7,493,190 | +0.55(+1.63%) |
Jul 30, 2003 | 33.00 | 33.71 | 32.77 | 33.57 | 4,749,102 | +0.72(+2.19%) |
Jul 29, 2003 | 33.29 | 33.48 | 32.49 | 32.86 | 5,115,943 | -0.45(-1.35%) |
Jul 28, 2003 | 33.17 | 33.60 | 32.86 | 33.30 | 2,648,594 | +0.02(+0.07%) |
Jul 25, 2003 | 32.76 | 33.43 | 32.65 | 33.28 | 3,366,795 | +0.69(+2.12%) |
Jul 24, 2003 | 33.29 | 33.66 | 32.58 | 32.59 | 4,582,467 | -0.44(-1.32%) |
Jul 23, 2003 | 33.22 | 33.22 | 32.34 | 33.03 | 3,648,927 | +0.07(+0.21%) |
Jul 22, 2003 | 32.25 | 33.06 | 32.08 | 32.96 | 5,914,330 | +0.75(+2.34%) |
Jul 21, 2003 | 32.74 | 32.74 | 32.03 | 32.21 | 5,366,591 | -0.59(-1.81%) |
Jul 18, 2003 | 32.66 | 32.90 | 32.15 | 32.80 | 7,293,332 | +0.14(+0.44%) |
Jul 17, 2003 | 32.97 | 33.09 | 32.55 | 32.65 | 5,186,041 | -0.44(-1.32%) |
Jul 16, 2003 | 33.39 | 33.43 | 32.80 | 33.09 | 5,533,400 | -0.30(-0.90%) |
Jul 15, 2003 | 33.92 | 33.92 | 33.07 | 33.39 | 7,067,905 | -0.36(-1.07%) |
Jul 14, 2003 | 33.06 | 34.12 | 33.06 | 33.75 | 9,956,364 | +0.86(+2.60%) |
Jul 11, 2003 | 32.03 | 33.22 | 31.94 | 32.90 | 16,308,851 | +1.30(+4.11%) |
Jul 10, 2003 | 29.67 | 31.83 | 29.67 | 31.60 | 24,272,898 | +0.55(+1.78%) |
Jul 09, 2003 | 31.50 | 31.91 | 31.02 | 31.05 | 7,832,026 | -0.51(-1.62%) |
Jul 08, 2003 | 30.46 | 31.68 | 30.34 | 31.56 | 9,128,754 | +1.50(+4.99%) |
Jul 07, 2003 | 29.90 | 30.34 | 29.87 | 30.06 | 8,467,258 | +0.25(+0.83%) |
Jul 03, 2003 | 29.23 | 29.88 | 29.12 | 29.81 | 4,322,773 | +0.46(+1.57%) |
Jul 02, 2003 | 29.61 | 29.61 | 29.12 | 29.35 | 6,718,284 | -0.24(-0.80%) |
Jul 01, 2003 | 29.46 | 29.64 | 28.92 | 29.58 | 5,410,424 | +0.05(+0.16%) |
Jun 30, 2003 | 29.31 | 29.71 | 29.03 | 29.54 | 4,776,932 | +0.27(+0.92%) |
Jun 27, 2003 | 29.03 | 29.98 | 28.89 | 29.27 | 7,324,989 | +0.28(+0.97%) |
Jun 26, 2003 | 28.75 | 29.00 | 28.64 | 28.99 | 5,900,415 | +0.43(+1.49%) |
Jun 25, 2003 | 28.77 | 29.15 | 28.46 | 28.56 | 4,968,789 | -0.30(-1.04%) |
Jun 24, 2003 | 28.89 | 29.52 | 28.75 | 28.86 | 7,934,129 | +0.19(+0.66%) |
Jun 23, 2003 | 27.74 | 28.75 | 27.74 | 28.67 | 7,140,960 | +0.25(+0.87%) |
Jun 20, 2003 | 28.75 | 29.57 | 28.32 | 28.42 | 7,090,865 | -0.32(-1.12%) |
Jun 19, 2003 | 29.00 | 29.71 | 28.23 | 28.75 | 9,370,358 | +0.66(+2.35%) |
Jun 18, 2003 | 28.31 | 28.45 | 27.61 | 28.08 | 8,617,717 | -0.30(-1.07%) |
Jun 17, 2003 | 28.98 | 29.00 | 28.30 | 28.39 | 8,810,095 | -0.59(-2.02%) |
Jun 16, 2003 | 28.80 | 29.04 | 28.05 | 28.98 | 7,430,223 | +0.55(+1.92%) |
Jun 13, 2003 | 29.66 | 29.66 | 28.35 | 28.43 | 11,590,189 | -0.59(-2.04%) |
Jun 12, 2003 | 29.64 | 29.64 | 28.06 | 29.02 | 15,133,360 | -0.62(-2.08%) |
Jun 11, 2003 | 30.13 | 30.13 | 29.42 | 29.64 | 5,845,972 | -0.49(-1.62%) |
Jun 10, 2003 | 30.32 | 30.46 | 29.84 | 30.13 | 3,847,567 | +0.07(+0.23%) |
Jun 09, 2003 | 30.49 | 30.64 | 30.04 | 30.06 | 4,081,170 | -0.64(-2.08%) |
Jun 06, 2003 | 31.69 | 32.42 | 30.56 | 30.69 | 6,563,825 | -0.88(-2.79%) |
Jun 05, 2003 | 31.07 | 32.05 | 30.19 | 31.57 | 10,615,599 | +0.50(+1.61%) |
Jun 04, 2003 | 30.04 | 31.15 | 30.02 | 31.07 | 6,741,070 | +0.91(+3.03%) |
Jun 03, 2003 | 30.27 | 30.49 | 29.54 | 30.16 | 6,869,265 | -0.52(-1.71%) |
Jun 02, 2003 | 30.24 | 31.45 | 30.24 | 30.68 | 7,739,664 | +0.59(+1.95%) |
May 30, 2003 | 29.92 | 30.44 | 29.78 | 30.10 | 8,285,316 | +0.32(+1.06%) |
May 29, 2003 | 30.47 | 30.59 | 29.75 | 29.78 | 7,933,782 | -0.48(-1.60%) |
May 28, 2003 | 30.41 | 31.16 | 30.19 | 30.26 | 8,817,748 | +0.20(+0.65%) |
May 27, 2003 | 29.45 | 30.17 | 29.15 | 30.07 | 7,554,591 | +0.62(+2.11%) |
May 23, 2003 | 30.13 | 30.13 | 29.32 | 29.45 | 8,494,567 | -0.62(-2.07%) |
May 22, 2003 | 29.41 | 30.18 | 29.27 | 30.07 | 6,240,991 | +0.72(+2.47%) |
May 21, 2003 | 29.79 | 29.79 | 29.18 | 29.34 | 6,624,704 | -0.44(-1.47%) |
May 20, 2003 | 29.69 | 30.14 | 29.49 | 29.78 | 7,354,907 | +0.29(+0.97%) |
May 19, 2003 | 30.71 | 30.96 | 29.46 | 29.49 | 6,865,264 | -1.21(-3.93%) |
May 16, 2003 | 30.04 | 30.75 | 30.04 | 30.70 | 10,635,950 | +0.22(+0.72%) |
May 15, 2003 | 31.00 | 31.07 | 29.84 | 30.48 | 11,256,570 | -0.38(-1.23%) |
May 14, 2003 | 31.33 | 31.56 | 30.53 | 30.86 | 7,815,676 | -0.32(-1.03%) |
May 13, 2003 | 31.51 | 31.68 | 31.05 | 31.18 | 9,184,241 | -0.32(-1.02%) |
May 12, 2003 | 29.90 | 31.50 | 29.90 | 31.50 | 10,408,436 | +1.25(+4.14%) |
May 09, 2003 | 30.62 | 30.62 | 29.35 | 30.25 | 18,354,742 | -0.36(-1.18%) |
May 08, 2003 | 31.26 | 32.04 | 30.59 | 30.61 | 22,809,884 | -1.87(-5.75%) |
May 07, 2003 | 32.11 | 32.74 | 31.88 | 32.48 | 8,539,443 | +0.29(+0.89%) |
May 06, 2003 | 31.23 | 32.65 | 31.18 | 32.19 | 10,343,730 | +0.97(+3.11%) |
May 05, 2003 | 31.88 | 31.88 | 31.13 | 31.22 | 8,669,899 | -0.66(-2.06%) |
May 02, 2003 | 31.91 | 32.17 | 31.48 | 31.88 | 9,690,757 | -0.02(-0.07%) |