Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 34.18 | 34.62 | 33.55 | 33.65 | 7,819,083 | -0.06(-0.17%) |
Jul 30, 2003 | 34.04 | 34.09 | 33.55 | 33.71 | 4,769,855 | -0.16(-0.46%) |
Jul 29, 2003 | 34.23 | 34.40 | 33.56 | 33.87 | 6,337,111 | -0.43(-1.26%) |
Jul 28, 2003 | 34.51 | 34.58 | 34.14 | 34.30 | 4,264,493 | -0.18(-0.51%) |
Jul 25, 2003 | 34.02 | 34.56 | 33.85 | 34.48 | 5,138,198 | +0.70(+2.08%) |
Jul 24, 2003 | 33.53 | 34.39 | 33.53 | 33.77 | 7,513,188 | +0.25(+0.74%) |
Jul 23, 2003 | 33.29 | 33.64 | 33.14 | 33.53 | 5,189,087 | +0.35(+1.07%) |
Jul 22, 2003 | 32.67 | 33.29 | 32.45 | 33.17 | 6,708,415 | +0.61(+1.87%) |
Jul 21, 2003 | 33.35 | 33.36 | 32.38 | 32.56 | 6,019,375 | -0.78(-2.34%) |
Jul 18, 2003 | 33.58 | 33.60 | 33.06 | 33.34 | 5,731,382 | +0.06(+0.19%) |
Jul 17, 2003 | 33.82 | 33.82 | 32.92 | 33.28 | 8,488,952 | -0.55(-1.61%) |
Jul 16, 2003 | 34.09 | 34.71 | 33.43 | 33.82 | 7,438,335 | -0.74(-2.15%) |
Jul 15, 2003 | 33.58 | 35.04 | 33.58 | 34.57 | 14,471,817 | +0.99(+2.96%) |
Jul 14, 2003 | 33.79 | 34.15 | 33.53 | 33.58 | 7,446,229 | +0.48(+1.44%) |
Jul 11, 2003 | 32.84 | 33.20 | 32.75 | 33.10 | 7,117,497 | +0.26(+0.80%) |
Jul 10, 2003 | 33.57 | 33.57 | 32.45 | 32.84 | 7,137,232 | -0.73(-2.18%) |
Jul 09, 2003 | 33.41 | 34.04 | 33.27 | 33.57 | 10,288,802 | -0.04(-0.13%) |
Jul 08, 2003 | 32.84 | 33.69 | 32.80 | 33.61 | 9,926,661 | +0.85(+2.60%) |
Jul 07, 2003 | 32.10 | 32.94 | 32.10 | 32.76 | 12,199,873 | +0.98(+3.08%) |
Jul 03, 2003 | 31.65 | 31.99 | 31.57 | 31.78 | 4,082,929 | -0.12(-0.38%) |
Jul 02, 2003 | 31.52 | 31.92 | 31.44 | 31.90 | 9,946,396 | +0.55(+1.77%) |
Jul 01, 2003 | 30.25 | 31.41 | 30.09 | 31.35 | 9,268,351 | +1.02(+3.37%) |
Jun 30, 2003 | 30.79 | 30.94 | 30.28 | 30.33 | 8,325,150 | -0.18(-0.58%) |
Jun 27, 2003 | 31.17 | 31.17 | 30.36 | 30.50 | 5,824,701 | -0.52(-1.67%) |
Jun 26, 2003 | 31.39 | 32.31 | 30.92 | 31.02 | 9,832,214 | -0.05(-0.16%) |
Jun 25, 2003 | 30.72 | 31.55 | 30.60 | 31.07 | 11,483,909 | +0.35(+1.15%) |
Jun 24, 2003 | 31.81 | 32.10 | 30.33 | 30.72 | 10,272,027 | +0.35(+1.14%) |
Jun 23, 2003 | 31.40 | 31.40 | 30.28 | 30.37 | 8,353,202 | -1.04(-3.30%) |
Jun 20, 2003 | 31.39 | 31.93 | 31.26 | 31.40 | 11,414,554 | +0.18(+0.59%) |
Jun 19, 2003 | 32.53 | 32.68 | 31.11 | 31.22 | 18,058,548 | -2.04(-6.14%) |
Jun 18, 2003 | 33.70 | 34.62 | 33.02 | 33.26 | 14,986,342 | -1.97(-5.60%) |
Jun 17, 2003 | 35.27 | 35.82 | 34.94 | 35.24 | 8,350,524 | +0.07(+0.20%) |
Jun 16, 2003 | 34.60 | 35.16 | 34.37 | 35.16 | 5,822,446 | +0.94(+2.74%) |
Jun 13, 2003 | 34.75 | 34.83 | 33.92 | 34.23 | 3,890,511 | -0.49(-1.41%) |
Jun 12, 2003 | 35.26 | 35.42 | 34.27 | 34.72 | 6,250,276 | -0.36(-1.03%) |
Jun 11, 2003 | 34.51 | 35.10 | 34.12 | 35.08 | 5,226,161 | +0.70(+2.04%) |
Jun 10, 2003 | 33.87 | 34.47 | 33.55 | 34.38 | 5,137,493 | +0.58(+1.72%) |
Jun 09, 2003 | 34.02 | 34.33 | 33.52 | 33.80 | 4,646,087 | -0.45(-1.33%) |
Jun 06, 2003 | 34.55 | 35.46 | 34.19 | 34.25 | 10,121,053 | -0.30(-0.86%) |
Jun 05, 2003 | 34.05 | 34.70 | 33.55 | 34.55 | 9,558,177 | +0.50(+1.46%) |
Jun 04, 2003 | 32.94 | 34.26 | 32.94 | 34.05 | 8,754,109 | +0.69(+2.06%) |
Jun 03, 2003 | 33.02 | 33.63 | 32.63 | 33.36 | 7,439,604 | +0.35(+1.05%) |
Jun 02, 2003 | 33.02 | 33.89 | 32.72 | 33.02 | 9,416,365 | +0.56(+1.73%) |
May 30, 2003 | 31.84 | 32.70 | 31.78 | 32.45 | 8,355,599 | +0.78(+2.46%) |
May 29, 2003 | 31.91 | 32.33 | 31.57 | 31.67 | 7,858,836 | -0.18(-0.56%) |
May 28, 2003 | 31.28 | 32.10 | 31.28 | 31.85 | 9,332,773 | +0.64(+2.05%) |
May 27, 2003 | 30.43 | 31.36 | 29.74 | 31.21 | 7,472,167 | +0.78(+2.56%) |
May 23, 2003 | 30.65 | 30.71 | 30.36 | 30.43 | 3,836,239 | -0.21(-0.69%) |
May 22, 2003 | 30.41 | 30.93 | 30.33 | 30.65 | 6,144,129 | +0.15(+0.49%) |
May 21, 2003 | 29.95 | 30.61 | 29.95 | 30.50 | 5,501,467 | +0.33(+1.08%) |
May 20, 2003 | 30.50 | 30.68 | 29.64 | 30.17 | 7,182,341 | -0.23(-0.77%) |
May 19, 2003 | 31.16 | 31.31 | 30.16 | 30.40 | 8,393,096 | -1.23(-3.90%) |
May 16, 2003 | 31.78 | 31.94 | 31.26 | 31.64 | 6,130,737 | -0.14(-0.45%) |
May 15, 2003 | 31.62 | 31.82 | 31.38 | 31.78 | 7,435,375 | +0.33(+1.06%) |
May 14, 2003 | 31.77 | 32.03 | 31.22 | 31.45 | 7,802,590 | -0.31(-0.98%) |
May 13, 2003 | 32.36 | 32.45 | 31.66 | 31.76 | 5,941,139 | -0.60(-1.84%) |
May 12, 2003 | 31.43 | 32.50 | 31.36 | 32.36 | 6,690,653 | +0.55(+1.72%) |
May 09, 2003 | 31.51 | 31.93 | 31.23 | 31.81 | 5,365,576 | +0.52(+1.66%) |
May 08, 2003 | 31.39 | 31.91 | 31.16 | 31.29 | 6,762,687 | -0.81(-2.52%) |
May 07, 2003 | 32.19 | 32.61 | 31.63 | 32.10 | 6,771,567 | -0.09(-0.29%) |
May 06, 2003 | 31.79 | 32.70 | 31.75 | 32.19 | 6,571,255 | +0.40(+1.27%) |
May 05, 2003 | 32.35 | 32.38 | 31.77 | 31.79 | 7,105,797 | -0.56(-1.73%) |
May 02, 2003 | 31.53 | 32.60 | 31.37 | 32.35 | 8,843,622 | +0.61(+1.92%) |