Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 35.63 | 36.09 | 34.97 | 35.08 | 7,501,063 | -0.06(-0.17%) |
Jul 30, 2003 | 35.48 | 35.53 | 34.98 | 35.14 | 4,575,854 | -0.16(-0.46%) |
Jul 29, 2003 | 35.68 | 35.86 | 34.98 | 35.30 | 6,079,367 | -0.45(-1.26%) |
Jul 28, 2003 | 35.98 | 36.04 | 35.59 | 35.75 | 4,091,046 | -0.18(-0.51%) |
Jul 25, 2003 | 35.46 | 36.03 | 35.28 | 35.94 | 4,929,216 | +0.73(+2.08%) |
Jul 24, 2003 | 34.95 | 35.85 | 34.95 | 35.21 | 7,207,609 | +0.26(+0.74%) |
Jul 23, 2003 | 34.70 | 35.07 | 34.54 | 34.95 | 4,978,035 | +0.37(+1.07%) |
Jul 22, 2003 | 34.06 | 34.70 | 33.83 | 34.58 | 6,435,568 | +0.64(+1.87%) |
Jul 21, 2003 | 34.76 | 34.77 | 33.76 | 33.94 | 5,774,553 | -0.81(-2.34%) |
Jul 18, 2003 | 35.01 | 35.03 | 34.46 | 34.76 | 5,498,274 | +0.07(+0.19%) |
Jul 17, 2003 | 35.26 | 35.26 | 34.31 | 34.69 | 8,143,687 | -0.57(-1.61%) |
Jul 16, 2003 | 35.53 | 36.18 | 34.84 | 35.26 | 7,135,801 | -0.78(-2.15%) |
Jul 15, 2003 | 35.00 | 36.53 | 35.00 | 36.03 | 13,883,216 | +1.04(+2.96%) |
Jul 14, 2003 | 35.22 | 35.60 | 34.95 | 35.00 | 7,143,374 | +0.50(+1.44%) |
Jul 11, 2003 | 34.24 | 34.61 | 34.13 | 34.50 | 6,828,012 | +0.27(+0.80%) |
Jul 10, 2003 | 34.99 | 34.99 | 33.83 | 34.23 | 6,846,945 | -0.76(-2.18%) |
Jul 09, 2003 | 34.83 | 35.48 | 34.68 | 34.99 | 9,870,333 | -0.04(-0.13%) |
Jul 08, 2003 | 34.23 | 35.12 | 34.19 | 35.04 | 9,522,921 | +0.89(+2.60%) |
Jul 07, 2003 | 33.46 | 34.34 | 33.46 | 34.15 | 11,703,677 | +1.02(+3.08%) |
Jul 03, 2003 | 33.00 | 33.35 | 32.91 | 33.13 | 3,916,867 | -0.13(-0.38%) |
Jul 02, 2003 | 32.85 | 33.28 | 32.77 | 33.25 | 9,541,854 | +0.58(+1.77%) |
Jul 01, 2003 | 31.53 | 32.74 | 31.37 | 32.68 | 8,891,387 | +1.06(+3.37%) |
Jun 30, 2003 | 32.09 | 32.26 | 31.56 | 31.61 | 7,986,547 | -0.18(-0.58%) |
Jun 27, 2003 | 32.49 | 32.49 | 31.65 | 31.80 | 5,587,797 | -0.54(-1.67%) |
Jun 26, 2003 | 32.72 | 33.68 | 32.23 | 32.34 | 9,432,316 | -0.05(-0.16%) |
Jun 25, 2003 | 32.03 | 32.89 | 31.90 | 32.39 | 11,016,832 | +0.37(+1.15%) |
Jun 24, 2003 | 33.16 | 33.46 | 31.62 | 32.02 | 9,854,240 | +0.36(+1.14%) |
Jun 23, 2003 | 32.74 | 32.74 | 31.57 | 31.66 | 8,013,459 | -1.08(-3.30%) |
Jun 20, 2003 | 32.72 | 33.28 | 32.58 | 32.74 | 10,950,298 | +0.19(+0.59%) |
Jun 19, 2003 | 33.90 | 34.07 | 32.43 | 32.54 | 17,324,066 | -2.13(-6.14%) |
Jun 18, 2003 | 35.12 | 36.09 | 34.42 | 34.67 | 14,376,813 | -2.06(-5.60%) |
Jun 17, 2003 | 36.77 | 37.34 | 36.43 | 36.73 | 8,010,889 | +0.07(+0.20%) |
Jun 16, 2003 | 36.06 | 36.66 | 35.83 | 36.66 | 5,585,634 | +0.98(+2.74%) |
Jun 13, 2003 | 36.22 | 36.31 | 35.35 | 35.68 | 3,732,275 | -0.51(-1.41%) |
Jun 12, 2003 | 36.75 | 36.92 | 35.72 | 36.19 | 5,996,064 | -0.38(-1.03%) |
Jun 11, 2003 | 35.98 | 36.59 | 35.57 | 36.57 | 5,013,601 | +0.73(+2.04%) |
Jun 10, 2003 | 35.31 | 35.93 | 34.98 | 35.83 | 4,928,540 | +0.61(+1.72%) |
Jun 09, 2003 | 35.46 | 35.79 | 34.94 | 35.23 | 4,457,120 | -0.47(-1.33%) |
Jun 06, 2003 | 36.01 | 36.97 | 35.64 | 35.70 | 9,709,407 | -0.31(-0.86%) |
Jun 05, 2003 | 35.49 | 36.17 | 34.98 | 36.01 | 9,169,424 | +0.52(+1.46%) |
Jun 04, 2003 | 34.34 | 35.71 | 34.34 | 35.49 | 8,398,059 | +0.72(+2.06%) |
Jun 03, 2003 | 34.41 | 35.05 | 34.02 | 34.78 | 7,137,018 | +0.36(+1.05%) |
Jun 02, 2003 | 34.42 | 35.33 | 34.10 | 34.41 | 9,033,381 | +0.58(+1.73%) |
May 30, 2003 | 33.19 | 34.08 | 33.13 | 33.83 | 8,015,757 | +0.81(+2.46%) |
May 29, 2003 | 33.26 | 33.70 | 32.91 | 33.02 | 7,539,199 | -0.18(-0.56%) |
May 28, 2003 | 32.61 | 33.46 | 32.61 | 33.20 | 8,953,188 | +0.67(+2.05%) |
May 27, 2003 | 31.72 | 32.68 | 31.01 | 32.54 | 7,168,257 | +0.81(+2.56%) |
May 23, 2003 | 31.95 | 32.01 | 31.65 | 31.72 | 3,680,211 | -0.22(-0.69%) |
May 22, 2003 | 31.70 | 32.24 | 31.61 | 31.95 | 5,894,234 | +0.16(+0.49%) |
May 21, 2003 | 31.22 | 31.91 | 31.22 | 31.79 | 5,277,710 | +0.34(+1.08%) |
May 20, 2003 | 31.79 | 31.98 | 30.89 | 31.45 | 6,890,219 | -0.24(-0.77%) |
May 19, 2003 | 32.48 | 32.64 | 31.44 | 31.69 | 8,051,729 | -1.29(-3.90%) |
May 16, 2003 | 33.13 | 33.29 | 32.58 | 32.98 | 5,881,387 | -0.15(-0.45%) |
May 15, 2003 | 32.97 | 33.17 | 32.71 | 33.13 | 7,132,961 | +0.35(+1.06%) |
May 14, 2003 | 33.11 | 33.39 | 32.54 | 32.78 | 7,485,241 | -0.33(-0.98%) |
May 13, 2003 | 33.73 | 33.83 | 33.00 | 33.11 | 5,699,499 | -0.62(-1.84%) |
May 12, 2003 | 32.77 | 33.88 | 32.68 | 33.73 | 6,418,529 | +0.57(+1.72%) |
May 09, 2003 | 32.85 | 33.28 | 32.56 | 33.16 | 5,147,346 | +0.54(+1.65%) |
May 08, 2003 | 32.72 | 33.26 | 32.48 | 32.62 | 6,487,633 | -0.84(-2.52%) |
May 07, 2003 | 33.56 | 33.99 | 32.97 | 33.46 | 6,496,152 | -0.10(-0.29%) |
May 06, 2003 | 33.14 | 34.09 | 33.09 | 33.56 | 6,303,987 | +0.42(+1.27%) |
May 05, 2003 | 33.72 | 33.76 | 33.11 | 33.14 | 6,816,788 | -0.58(-1.73%) |
May 02, 2003 | 32.87 | 33.99 | 32.70 | 33.72 | 8,483,932 | +0.64(+1.92%) |