Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 35.39 | 36.15 | 35.31 | 35.60 | 7,181,409 | +0.57(+1.63%) |
Jul 30, 2003 | 34.43 | 35.18 | 34.19 | 35.03 | 4,551,498 | +0.75(+2.19%) |
Jul 29, 2003 | 34.73 | 34.93 | 33.90 | 34.28 | 4,903,076 | -0.47(-1.35%) |
Jul 28, 2003 | 34.61 | 35.06 | 34.28 | 34.75 | 2,538,390 | +0.02(+0.07%) |
Jul 25, 2003 | 34.18 | 34.88 | 34.07 | 34.73 | 3,226,708 | +0.72(+2.12%) |
Jul 24, 2003 | 34.73 | 35.12 | 33.99 | 34.01 | 4,391,797 | -0.46(-1.32%) |
Jul 23, 2003 | 34.67 | 34.67 | 33.74 | 34.46 | 3,497,100 | +0.07(+0.21%) |
Jul 22, 2003 | 33.65 | 34.50 | 33.47 | 34.39 | 5,668,243 | +0.79(+2.34%) |
Jul 21, 2003 | 34.16 | 34.16 | 33.42 | 33.60 | 5,143,295 | -0.62(-1.81%) |
Jul 18, 2003 | 34.08 | 34.32 | 33.55 | 34.22 | 6,989,867 | +0.15(+0.44%) |
Jul 17, 2003 | 34.40 | 34.53 | 33.96 | 34.07 | 4,970,257 | -0.46(-1.32%) |
Jul 16, 2003 | 34.84 | 34.88 | 34.22 | 34.53 | 5,303,163 | -0.31(-0.90%) |
Jul 15, 2003 | 35.39 | 35.39 | 34.51 | 34.84 | 6,773,819 | -0.38(-1.07%) |
Jul 14, 2003 | 34.49 | 35.60 | 34.49 | 35.22 | 9,542,094 | +0.89(+2.60%) |
Jul 11, 2003 | 33.42 | 34.66 | 33.32 | 34.32 | 15,630,263 | +1.36(+4.11%) |
Jul 10, 2003 | 30.95 | 33.21 | 30.95 | 32.97 | 23,262,938 | +0.58(+1.78%) |
Jul 09, 2003 | 32.87 | 33.29 | 32.36 | 32.39 | 7,506,147 | -0.53(-1.62%) |
Jul 08, 2003 | 31.78 | 33.05 | 31.66 | 32.93 | 8,748,920 | +1.57(+4.99%) |
Jul 07, 2003 | 31.19 | 31.66 | 31.17 | 31.36 | 8,114,947 | +0.26(+0.83%) |
Jul 03, 2003 | 30.50 | 31.18 | 30.39 | 31.10 | 4,142,909 | +0.48(+1.57%) |
Jul 02, 2003 | 30.89 | 30.89 | 30.38 | 30.62 | 6,438,746 | -0.25(-0.80%) |
Jul 01, 2003 | 30.74 | 30.92 | 30.18 | 30.87 | 5,185,304 | +0.05(+0.16%) |
Jun 30, 2003 | 30.59 | 31.00 | 30.29 | 30.82 | 4,578,171 | +0.28(+0.92%) |
Jun 27, 2003 | 30.29 | 31.28 | 30.14 | 30.54 | 7,020,207 | +0.29(+0.97%) |
Jun 26, 2003 | 29.99 | 30.26 | 29.88 | 30.25 | 5,654,907 | +0.44(+1.49%) |
Jun 25, 2003 | 30.02 | 30.42 | 29.70 | 29.80 | 4,762,045 | -0.31(-1.04%) |
Jun 24, 2003 | 30.14 | 30.80 | 30.00 | 30.11 | 7,604,001 | +0.20(+0.66%) |
Jun 23, 2003 | 28.94 | 29.99 | 28.94 | 29.92 | 6,843,835 | +0.26(+0.87%) |
Jun 20, 2003 | 30.00 | 30.86 | 29.55 | 29.66 | 6,795,824 | -0.34(-1.12%) |
Jun 19, 2003 | 30.26 | 31.00 | 29.46 | 29.99 | 8,980,470 | +0.69(+2.35%) |
Jun 18, 2003 | 29.54 | 29.68 | 28.81 | 29.30 | 8,259,145 | -0.32(-1.07%) |
Jun 17, 2003 | 30.24 | 30.26 | 29.53 | 29.62 | 8,443,519 | -0.61(-2.02%) |
Jun 16, 2003 | 30.05 | 30.30 | 29.27 | 30.23 | 7,121,062 | +0.57(+1.92%) |
Jun 13, 2003 | 30.95 | 30.95 | 29.58 | 29.66 | 11,107,937 | -0.62(-2.04%) |
Jun 12, 2003 | 30.93 | 30.93 | 29.27 | 30.28 | 14,503,682 | -0.64(-2.08%) |
Jun 11, 2003 | 31.43 | 31.43 | 30.70 | 30.92 | 5,602,729 | -0.51(-1.62%) |
Jun 10, 2003 | 31.64 | 31.79 | 31.14 | 31.43 | 3,687,475 | +0.07(+0.23%) |
Jun 09, 2003 | 31.81 | 31.97 | 31.34 | 31.36 | 3,911,358 | -0.67(-2.08%) |
Jun 06, 2003 | 33.07 | 33.83 | 31.88 | 32.03 | 6,290,713 | -0.92(-2.79%) |
Jun 05, 2003 | 32.42 | 33.44 | 31.51 | 32.94 | 10,173,899 | +0.52(+1.61%) |
Jun 04, 2003 | 31.34 | 32.51 | 31.32 | 32.42 | 6,460,584 | +0.95(+3.03%) |
Jun 03, 2003 | 31.58 | 31.82 | 30.82 | 31.47 | 6,583,444 | -0.55(-1.71%) |
Jun 02, 2003 | 31.55 | 32.81 | 31.55 | 32.02 | 7,417,627 | +0.61(+1.95%) |
May 30, 2003 | 31.22 | 31.76 | 31.07 | 31.40 | 7,940,575 | +0.33(+1.06%) |
May 29, 2003 | 31.79 | 31.91 | 31.04 | 31.07 | 7,603,668 | -0.50(-1.60%) |
May 28, 2003 | 31.73 | 32.51 | 31.51 | 31.58 | 8,450,854 | +0.20(+0.65%) |
May 27, 2003 | 30.73 | 31.48 | 30.41 | 31.37 | 7,240,255 | +0.65(+2.11%) |
May 23, 2003 | 31.43 | 31.43 | 30.59 | 30.73 | 8,141,119 | -0.65(-2.06%) |
May 22, 2003 | 30.68 | 31.49 | 30.55 | 31.37 | 5,981,312 | +0.76(+2.47%) |
May 21, 2003 | 31.08 | 31.08 | 30.44 | 30.62 | 6,349,059 | -0.46(-1.47%) |
May 20, 2003 | 30.98 | 31.45 | 30.77 | 31.07 | 7,048,880 | +0.30(+0.97%) |
May 19, 2003 | 32.04 | 32.30 | 30.74 | 30.77 | 6,579,610 | -1.26(-3.93%) |
May 16, 2003 | 31.34 | 32.08 | 31.34 | 32.03 | 10,193,403 | +0.23(+0.72%) |
May 15, 2003 | 32.35 | 32.42 | 31.13 | 31.80 | 10,788,200 | -0.40(-1.23%) |
May 14, 2003 | 32.69 | 32.93 | 31.86 | 32.20 | 7,490,477 | -0.34(-1.03%) |
May 13, 2003 | 32.88 | 33.06 | 32.39 | 32.54 | 8,802,098 | -0.34(-1.02%) |
May 12, 2003 | 31.19 | 32.87 | 31.19 | 32.87 | 9,975,355 | +1.31(+4.14%) |
May 09, 2003 | 31.95 | 31.95 | 30.63 | 31.57 | 17,591,026 | -0.38(-1.18%) |
May 08, 2003 | 32.61 | 33.43 | 31.92 | 31.94 | 21,860,796 | -1.95(-5.75%) |
May 07, 2003 | 33.50 | 34.16 | 33.27 | 33.89 | 8,184,129 | +0.30(+0.89%) |
May 06, 2003 | 32.58 | 34.07 | 32.54 | 33.59 | 9,913,342 | +1.01(+3.11%) |
May 05, 2003 | 33.27 | 33.27 | 32.48 | 32.58 | 8,309,156 | -0.68(-2.06%) |
May 02, 2003 | 33.29 | 33.57 | 32.84 | 33.26 | 9,287,538 | -0.02(-0.07%) |