Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 35.69 | 36.16 | 35.60 | 36.08 | 3,335,368 | +0.39(+1.10%) |
Aug 28, 2003 | 35.38 | 35.81 | 35.09 | 35.69 | 3,799,621 | +0.37(+1.05%) |
Aug 27, 2003 | 35.49 | 35.61 | 35.27 | 35.32 | 4,500,800 | -0.34(-0.95%) |
Aug 26, 2003 | 35.40 | 35.78 | 35.02 | 35.66 | 4,853,892 | -0.02(-0.06%) |
Aug 25, 2003 | 35.70 | 35.76 | 35.37 | 35.68 | 4,772,211 | -0.02(-0.06%) |
Aug 22, 2003 | 36.91 | 36.94 | 35.55 | 35.70 | 4,706,759 | -0.74(-2.03%) |
Aug 21, 2003 | 36.60 | 36.80 | 36.19 | 36.44 | 5,121,111 | +0.16(+0.43%) |
Aug 20, 2003 | 36.71 | 36.71 | 36.26 | 36.29 | 3,670,204 | -0.42(-1.15%) |
Aug 19, 2003 | 36.37 | 36.78 | 36.27 | 36.71 | 6,498,451 | +0.33(+0.91%) |
Aug 18, 2003 | 35.97 | 36.64 | 35.44 | 36.37 | 5,546,146 | +0.41(+1.13%) |
Aug 15, 2003 | 35.95 | 36.15 | 35.57 | 35.97 | 2,455,006 | +0.02(+0.06%) |
Aug 14, 2003 | 35.94 | 36.04 | 35.72 | 35.95 | 4,800,881 | +0.07(+0.19%) |
Aug 13, 2003 | 36.09 | 36.22 | 35.68 | 35.88 | 4,435,754 | -0.10(-0.29%) |
Aug 12, 2003 | 35.83 | 36.12 | 35.40 | 35.98 | 5,884,632 | +0.38(+1.08%) |
Aug 11, 2003 | 35.89 | 35.95 | 35.26 | 35.60 | 4,988,177 | -0.30(-0.82%) |
Aug 08, 2003 | 35.78 | 36.17 | 35.12 | 35.89 | 5,313,276 | +0.67(+1.89%) |
Aug 07, 2003 | 34.83 | 35.34 | 34.58 | 35.23 | 7,615,064 | +0.41(+1.17%) |
Aug 06, 2003 | 34.03 | 35.29 | 34.02 | 34.82 | 7,707,428 | +0.95(+2.82%) |
Aug 05, 2003 | 34.11 | 34.61 | 33.86 | 33.87 | 6,596,900 | -0.24(-0.72%) |
Aug 04, 2003 | 34.13 | 34.22 | 33.11 | 34.11 | 7,535,412 | -0.01(-0.04%) |
Aug 01, 2003 | 34.90 | 34.98 | 34.07 | 34.13 | 6,441,519 | -0.95(-2.72%) |
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%) |