Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 33.58 | 34.22 | 33.24 | 33.86 | 4,827,226 | +0.27(+0.80%) |
Jul 30, 2003 | 33.72 | 33.96 | 33.24 | 33.59 | 4,611,028 | -0.27(-0.80%) |
Jul 29, 2003 | 34.05 | 34.33 | 33.13 | 33.86 | 3,946,723 | -0.15(-0.44%) |
Jul 28, 2003 | 33.86 | 34.39 | 33.83 | 34.00 | 2,716,060 | -0.09(-0.26%) |
Jul 25, 2003 | 33.18 | 34.13 | 33.13 | 34.09 | 4,274,632 | +0.91(+2.73%) |
Jul 24, 2003 | 33.21 | 34.20 | 32.99 | 33.18 | 5,045,603 | +0.84(+2.59%) |
Jul 23, 2003 | 33.12 | 33.13 | 31.72 | 32.35 | 5,404,135 | -0.53(-1.62%) |
Jul 22, 2003 | 33.71 | 33.87 | 32.79 | 32.88 | 4,454,128 | -0.66(-1.98%) |
Jul 21, 2003 | 33.65 | 33.95 | 33.18 | 33.54 | 3,253,056 | -0.08(-0.23%) |
Jul 18, 2003 | 33.52 | 34.05 | 33.09 | 33.62 | 6,362,171 | +0.84(+2.55%) |
Jul 17, 2003 | 33.22 | 33.84 | 32.56 | 32.78 | 3,555,962 | -0.72(-2.16%) |
Jul 16, 2003 | 34.27 | 34.36 | 33.18 | 33.51 | 2,650,111 | -0.64(-1.86%) |
Jul 15, 2003 | 35.08 | 35.17 | 33.99 | 34.14 | 3,232,181 | -0.58(-1.68%) |
Jul 14, 2003 | 35.05 | 35.52 | 34.68 | 34.73 | 3,058,994 | +0.07(+0.20%) |
Jul 11, 2003 | 34.11 | 34.88 | 33.99 | 34.66 | 2,657,910 | +0.57(+1.66%) |
Jul 10, 2003 | 34.39 | 34.53 | 33.62 | 34.09 | 3,003,023 | -0.54(-1.56%) |
Jul 09, 2003 | 34.79 | 35.01 | 34.49 | 34.63 | 2,858,165 | -0.27(-0.77%) |
Jul 08, 2003 | 34.24 | 35.01 | 34.06 | 34.90 | 3,472,235 | +0.56(+1.62%) |
Jul 07, 2003 | 33.93 | 34.54 | 33.70 | 34.34 | 3,396,423 | +0.70(+2.07%) |
Jul 03, 2003 | 33.65 | 34.26 | 33.55 | 33.65 | 2,536,106 | -0.41(-1.20%) |
Jul 02, 2003 | 33.65 | 34.27 | 33.31 | 34.06 | 4,720,446 | +0.55(+1.64%) |
Jul 01, 2003 | 33.71 | 33.73 | 32.75 | 33.51 | 5,754,295 | -0.44(-1.31%) |
Jun 30, 2003 | 34.06 | 34.44 | 33.82 | 33.95 | 3,144,157 | -0.11(-0.33%) |
Jun 27, 2003 | 34.79 | 34.79 | 33.99 | 34.06 | 4,844,889 | -0.84(-2.40%) |
Jun 26, 2003 | 34.85 | 35.46 | 34.06 | 34.90 | 4,065,201 | +0.37(+1.06%) |
Jun 25, 2003 | 34.32 | 35.53 | 34.03 | 34.54 | 7,033,358 | +0.10(+0.28%) |
Jun 24, 2003 | 34.66 | 35.21 | 34.22 | 34.44 | 5,160,067 | +0.05(+0.15%) |
Jun 23, 2003 | 34.18 | 34.44 | 33.72 | 34.39 | 5,509,768 | +0.25(+0.74%) |
Jun 20, 2003 | 35.28 | 35.66 | 33.57 | 34.13 | 14,713,016 | -1.24(-3.50%) |
Jun 19, 2003 | 35.96 | 35.96 | 34.44 | 35.37 | 12,647,842 | -1.62(-4.38%) |
Jun 18, 2003 | 36.85 | 37.49 | 36.63 | 36.99 | 3,451,705 | +0.33(+0.90%) |
Jun 17, 2003 | 37.50 | 37.50 | 36.49 | 36.66 | 3,978,722 | -0.82(-2.19%) |
Jun 16, 2003 | 37.35 | 37.56 | 36.62 | 37.48 | 4,504,822 | +0.27(+0.73%) |
Jun 13, 2003 | 38.12 | 38.25 | 36.96 | 37.21 | 2,896,588 | -0.65(-1.70%) |
Jun 12, 2003 | 37.99 | 38.01 | 37.19 | 37.86 | 1,970,551 | -0.11(-0.30%) |
Jun 11, 2003 | 37.13 | 37.99 | 36.66 | 37.97 | 2,774,554 | +0.78(+2.11%) |
Jun 10, 2003 | 37.30 | 37.44 | 36.51 | 37.19 | 2,639,445 | +0.39(+1.07%) |
Jun 09, 2003 | 37.27 | 37.41 | 36.62 | 36.79 | 2,918,953 | -0.60(-1.61%) |
Jun 06, 2003 | 38.51 | 39.23 | 37.19 | 37.40 | 4,465,941 | -0.79(-2.08%) |
Jun 05, 2003 | 37.22 | 38.27 | 36.91 | 38.19 | 3,868,846 | +0.73(+1.96%) |
Jun 04, 2003 | 36.53 | 37.51 | 36.31 | 37.46 | 2,643,918 | +0.84(+2.29%) |
Jun 03, 2003 | 35.71 | 36.65 | 35.64 | 36.62 | 3,586,011 | +0.51(+1.40%) |
Jun 02, 2003 | 36.74 | 37.27 | 35.85 | 36.11 | 3,435,877 | -0.32(-0.89%) |
May 30, 2003 | 35.66 | 36.86 | 35.30 | 36.44 | 3,594,499 | +1.07(+3.03%) |
May 29, 2003 | 35.86 | 36.40 | 35.29 | 35.36 | 2,670,756 | -0.21(-0.59%) |
May 28, 2003 | 35.73 | 36.24 | 35.13 | 35.57 | 2,391,018 | +0.09(+0.25%) |
May 27, 2003 | 34.74 | 35.57 | 33.93 | 35.49 | 2,919,871 | +1.08(+3.14%) |
May 23, 2003 | 34.94 | 34.94 | 34.27 | 34.40 | 2,829,148 | -0.71(-2.01%) |
May 22, 2003 | 34.20 | 35.33 | 34.00 | 35.11 | 3,889,605 | +1.20(+3.55%) |
May 21, 2003 | 33.29 | 34.09 | 33.25 | 33.91 | 2,875,599 | +0.60(+1.81%) |
May 20, 2003 | 33.86 | 34.10 | 33.31 | 33.31 | 3,154,878 | -0.14(-0.42%) |
May 19, 2003 | 34.56 | 34.61 | 33.45 | 33.45 | 3,996,844 | -1.42(-4.08%) |
May 16, 2003 | 35.30 | 35.47 | 34.61 | 34.87 | 2,473,942 | -0.44(-1.26%) |
May 15, 2003 | 35.58 | 35.83 | 35.06 | 35.31 | 3,042,707 | +0.01(+0.02%) |
May 14, 2003 | 35.87 | 36.00 | 35.15 | 35.30 | 2,700,920 | -0.59(-1.65%) |
May 13, 2003 | 35.86 | 36.38 | 35.56 | 35.90 | 2,891,771 | -0.13(-0.36%) |
May 12, 2003 | 35.10 | 36.36 | 34.53 | 36.03 | 3,830,767 | +1.02(+2.91%) |
May 09, 2003 | 34.82 | 35.23 | 34.46 | 35.01 | 2,319,449 | +0.47(+1.36%) |
May 08, 2003 | 34.56 | 35.34 | 34.33 | 34.54 | 2,680,390 | -0.32(-0.93%) |
May 07, 2003 | 35.49 | 35.55 | 34.82 | 34.86 | 3,724,217 | -0.55(-1.55%) |
May 06, 2003 | 34.50 | 35.77 | 34.33 | 35.41 | 4,330,144 | +0.94(+2.73%) |
May 05, 2003 | 34.95 | 35.13 | 34.35 | 34.47 | 3,239,980 | -0.37(-1.05%) |
May 02, 2003 | 33.94 | 34.89 | 33.65 | 34.83 | 3,515,360 | +0.92(+2.73%) |