Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 47.50 | 47.59 | 47.27 | 47.53 | 7,285,447 | +0.06(+0.13%) |
Aug 28, 2003 | 47.53 | 47.72 | 47.10 | 47.47 | 9,517,303 | -0.06(-0.12%) |
Aug 27, 2003 | 47.53 | 47.84 | 47.47 | 47.53 | 6,614,994 | -0.29(-0.61%) |
Aug 26, 2003 | 47.33 | 47.84 | 47.10 | 47.82 | 9,609,262 | +0.31(+0.66%) |
Aug 25, 2003 | 48.02 | 48.12 | 47.38 | 47.50 | 8,886,876 | -0.59(-1.22%) |
Aug 22, 2003 | 48.83 | 49.10 | 48.08 | 48.09 | 12,827,474 | +0.07(+0.14%) |
Aug 21, 2003 | 48.33 | 48.60 | 48.02 | 48.02 | 8,946,054 | -0.12(-0.24%) |
Aug 20, 2003 | 47.53 | 48.29 | 47.53 | 48.14 | 8,333,053 | +0.12(+0.24%) |
Aug 19, 2003 | 48.17 | 48.58 | 47.85 | 48.02 | 10,900,998 | -0.39(-0.80%) |
Aug 18, 2003 | 47.56 | 48.50 | 47.47 | 48.41 | 11,813,512 | +1.00(+2.12%) |
Aug 15, 2003 | 47.41 | 47.52 | 47.06 | 47.41 | 6,251,817 | +0.13(+0.28%) |
Aug 14, 2003 | 46.95 | 47.38 | 46.77 | 47.27 | 7,872,051 | +0.21(+0.44%) |
Aug 13, 2003 | 47.33 | 47.64 | 46.70 | 47.06 | 8,865,310 | -0.18(-0.38%) |
Aug 12, 2003 | 47.21 | 47.26 | 46.75 | 47.24 | 7,995,411 | +0.28(+0.60%) |
Aug 11, 2003 | 46.87 | 47.24 | 46.53 | 46.96 | 7,351,872 | +0.08(+0.17%) |
Aug 08, 2003 | 46.98 | 47.10 | 46.57 | 46.88 | 7,960,214 | +0.11(+0.24%) |
Aug 07, 2003 | 46.19 | 46.84 | 46.01 | 46.77 | 9,141,531 | +0.54(+1.18%) |
Aug 06, 2003 | 46.19 | 46.76 | 45.63 | 46.22 | 12,891,828 | -0.06(-0.13%) |
Aug 05, 2003 | 47.02 | 47.14 | 46.25 | 46.28 | 12,108,367 | -0.74(-1.58%) |
Aug 04, 2003 | 46.80 | 47.16 | 46.40 | 47.02 | 10,158,599 | -0.08(-0.17%) |
Aug 01, 2003 | 47.04 | 47.10 | 46.40 | 47.10 | 11,172,043 | +0.01(+0.02%) |
Jul 31, 2003 | 47.41 | 47.84 | 47.01 | 47.09 | 13,889,227 | +0.17(+0.36%) |
Jul 30, 2003 | 47.79 | 47.79 | 46.70 | 46.92 | 11,481,218 | -0.49(-1.03%) |
Jul 29, 2003 | 47.85 | 48.04 | 47.30 | 47.41 | 12,564,883 | -0.43(-0.90%) |
Jul 28, 2003 | 48.50 | 48.51 | 47.55 | 47.84 | 11,082,500 | -0.59(-1.21%) |
Jul 25, 2003 | 47.30 | 48.54 | 47.28 | 48.43 | 10,705,003 | +1.18(+2.50%) |
Jul 24, 2003 | 48.08 | 48.10 | 47.24 | 47.24 | 10,108,738 | -0.46(-0.96%) |
Jul 23, 2003 | 47.53 | 47.97 | 47.37 | 47.70 | 9,190,357 | +0.26(+0.55%) |
Jul 22, 2003 | 47.82 | 48.26 | 47.25 | 47.44 | 15,086,589 | -0.38(-0.79%) |
Jul 21, 2003 | 48.22 | 48.36 | 47.65 | 47.82 | 12,139,422 | -0.71(-1.46%) |
Jul 18, 2003 | 48.60 | 48.70 | 48.23 | 48.52 | 14,781,038 | +0.23(+0.47%) |
Jul 17, 2003 | 47.93 | 48.65 | 47.82 | 48.30 | 23,318,712 | -1.98(-3.93%) |
Jul 16, 2003 | 50.43 | 50.44 | 49.76 | 50.28 | 15,247,560 | +0.17(+0.35%) |
Jul 15, 2003 | 49.93 | 50.43 | 49.74 | 50.10 | 13,647,857 | +0.59(+1.19%) |
Jul 14, 2003 | 49.85 | 50.18 | 49.51 | 49.51 | 11,137,192 | +0.31(+0.62%) |
Jul 11, 2003 | 48.74 | 49.43 | 48.51 | 49.20 | 7,823,743 | +0.50(+1.02%) |
Jul 10, 2003 | 49.27 | 49.39 | 48.38 | 48.70 | 12,955,664 | -0.83(-1.68%) |
Jul 09, 2003 | 49.90 | 50.05 | 49.18 | 49.54 | 11,576,282 | -0.45(-0.90%) |
Jul 08, 2003 | 49.90 | 50.28 | 49.38 | 49.99 | 10,134,272 | +0.09(+0.19%) |
Jul 07, 2003 | 49.15 | 50.11 | 49.12 | 49.90 | 13,138,029 | +1.24(+2.55%) |
Jul 03, 2003 | 48.83 | 49.09 | 48.39 | 48.66 | 5,192,307 | -0.46(-0.93%) |
Jul 02, 2003 | 48.66 | 49.20 | 48.54 | 49.12 | 10,368,569 | +0.67(+1.38%) |
Jul 01, 2003 | 47.18 | 48.49 | 47.18 | 48.45 | 9,982,273 | +0.63(+1.32%) |
Jun 30, 2003 | 48.63 | 48.80 | 47.82 | 47.82 | 13,717,732 | -0.53(-1.10%) |
Jun 27, 2003 | 48.77 | 49.06 | 48.23 | 48.35 | 7,820,637 | -0.54(-1.10%) |
Jun 26, 2003 | 48.51 | 48.91 | 48.00 | 48.89 | 10,997,788 | +1.08(+2.25%) |
Jun 25, 2003 | 48.43 | 48.78 | 47.58 | 47.81 | 9,571,995 | -0.66(-1.36%) |
Jun 24, 2003 | 48.08 | 48.79 | 48.02 | 48.47 | 8,734,877 | +0.26(+0.54%) |
Jun 23, 2003 | 49.14 | 49.14 | 48.09 | 48.21 | 10,889,438 | -1.01(-2.05%) |
Jun 20, 2003 | 49.27 | 49.41 | 49.09 | 49.22 | 20,531,136 | +0.21(+0.44%) |
Jun 19, 2003 | 49.24 | 49.43 | 48.98 | 49.01 | 12,555,221 | -0.09(-0.18%) |
Jun 18, 2003 | 48.77 | 49.26 | 48.23 | 49.09 | 10,250,730 | +0.23(+0.47%) |
Jun 17, 2003 | 49.24 | 49.24 | 48.57 | 48.86 | 10,133,927 | -0.12(-0.24%) |
Jun 16, 2003 | 48.17 | 49.01 | 47.85 | 48.98 | 11,200,856 | +1.01(+2.11%) |
Jun 13, 2003 | 48.77 | 48.86 | 47.82 | 47.96 | 9,881,687 | -0.70(-1.43%) |
Jun 12, 2003 | 49.15 | 49.26 | 48.43 | 48.66 | 12,202,051 | -0.01(-0.02%) |
Jun 11, 2003 | 47.96 | 48.77 | 47.70 | 48.67 | 16,935,254 | +1.31(+2.77%) |
Jun 10, 2003 | 47.73 | 48.06 | 47.07 | 47.36 | 15,348,318 | -0.17(-0.35%) |
Jun 09, 2003 | 46.37 | 47.53 | 46.26 | 47.53 | 16,832,598 | +1.13(+2.44%) |
Jun 06, 2003 | 47.67 | 48.24 | 46.28 | 46.40 | 26,157,184 | -1.07(-2.26%) |
Jun 05, 2003 | 48.69 | 48.83 | 47.38 | 47.47 | 26,321,778 | -1.36(-2.79%) |
Jun 04, 2003 | 48.69 | 49.24 | 48.59 | 48.83 | 18,520,120 | +0.25(+0.51%) |
Jun 03, 2003 | 48.87 | 49.41 | 48.25 | 48.58 | 36,415,332 | -2.03(-4.02%) |