Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 30.42 | 30.81 | 30.34 | 30.69 | 14,608,716 | +0.27(+0.90%) |
Aug 28, 2003 | 30.49 | 30.55 | 30.33 | 30.42 | 10,005,284 | -0.07(-0.24%) |
Aug 27, 2003 | 30.52 | 30.68 | 30.45 | 30.49 | 10,378,482 | -0.25(-0.83%) |
Aug 26, 2003 | 30.74 | 30.90 | 30.34 | 30.74 | 12,171,291 | +0.06(+0.20%) |
Aug 25, 2003 | 30.77 | 30.84 | 30.52 | 30.68 | 9,318,339 | +0.02(+0.06%) |
Aug 22, 2003 | 30.63 | 30.94 | 30.33 | 30.66 | 17,945,696 | +0.09(+0.28%) |
Aug 21, 2003 | 30.82 | 31.09 | 30.45 | 30.58 | 15,677,098 | -0.39(-1.26%) |
Aug 20, 2003 | 30.95 | 31.26 | 30.81 | 30.97 | 11,392,420 | -0.02(-0.06%) |
Aug 19, 2003 | 31.51 | 31.51 | 30.79 | 30.99 | 15,348,974 | -0.22(-0.71%) |
Aug 18, 2003 | 31.49 | 31.62 | 31.17 | 31.21 | 8,739,639 | -0.39(-1.23%) |
Aug 15, 2003 | 31.60 | 31.69 | 31.38 | 31.60 | 5,862,130 | +0.03(+0.10%) |
Aug 14, 2003 | 31.63 | 31.75 | 31.38 | 31.57 | 8,334,128 | +0.01(+0.02%) |
Aug 13, 2003 | 31.75 | 31.83 | 31.33 | 31.56 | 9,587,172 | -0.17(-0.53%) |
Aug 12, 2003 | 31.94 | 31.98 | 31.12 | 31.73 | 14,863,816 | -0.26(-0.81%) |
Aug 11, 2003 | 31.88 | 32.14 | 31.78 | 31.99 | 7,349,917 | -0.04(-0.14%) |
Aug 08, 2003 | 32.19 | 32.34 | 31.72 | 32.03 | 9,390,556 | -0.03(-0.10%) |
Aug 07, 2003 | 30.99 | 32.14 | 30.97 | 32.06 | 14,370,418 | +0.98(+3.17%) |
Aug 06, 2003 | 30.94 | 31.43 | 30.77 | 31.08 | 14,837,159 | +0.27(+0.86%) |
Aug 05, 2003 | 31.41 | 31.41 | 30.81 | 30.81 | 11,246,049 | -0.51(-1.62%) |
Aug 04, 2003 | 31.21 | 31.57 | 30.93 | 31.32 | 12,350,620 | +0.11(+0.34%) |
Aug 01, 2003 | 31.54 | 31.54 | 31.04 | 31.21 | 16,107,004 | -0.84(-2.63%) |
Jul 31, 2003 | 31.94 | 32.59 | 31.75 | 32.06 | 14,731,177 | +0.45(+1.41%) |
Jul 30, 2003 | 31.54 | 31.64 | 31.34 | 31.61 | 11,346,861 | +0.27(+0.87%) |
Jul 29, 2003 | 31.88 | 31.96 | 31.29 | 31.34 | 15,297,437 | -0.51(-1.61%) |
Jul 28, 2003 | 32.04 | 32.15 | 31.75 | 31.85 | 12,373,400 | -0.48(-1.47%) |
Jul 25, 2003 | 31.72 | 32.34 | 31.72 | 32.33 | 8,993,608 | +0.33(+1.03%) |
Jul 24, 2003 | 32.50 | 32.63 | 31.93 | 32.00 | 9,388,940 | -0.31(-0.96%) |
Jul 23, 2003 | 32.17 | 32.44 | 31.71 | 32.31 | 10,417,903 | +0.27(+0.85%) |
Jul 22, 2003 | 31.75 | 32.17 | 31.60 | 32.04 | 9,650,502 | +0.24(+0.74%) |
Jul 21, 2003 | 32.61 | 32.64 | 31.72 | 31.80 | 11,933,316 | -0.84(-2.58%) |
Jul 18, 2003 | 32.47 | 32.65 | 32.09 | 32.64 | 11,486,608 | +0.29(+0.90%) |
Jul 17, 2003 | 32.71 | 32.74 | 32.20 | 32.35 | 11,393,066 | -0.20(-0.63%) |
Jul 16, 2003 | 32.37 | 32.84 | 32.31 | 32.56 | 13,634,360 | +0.03(+0.10%) |
Jul 15, 2003 | 33.39 | 33.54 | 32.51 | 32.53 | 23,010,698 | -0.65(-1.96%) |
Jul 14, 2003 | 32.99 | 33.57 | 32.75 | 33.18 | 19,269,500 | +1.06(+3.32%) |
Jul 11, 2003 | 31.85 | 32.14 | 31.78 | 32.11 | 11,435,071 | +0.39(+1.23%) |
Jul 10, 2003 | 31.82 | 32.19 | 31.70 | 31.72 | 12,183,731 | -0.41(-1.29%) |
Jul 09, 2003 | 32.28 | 32.49 | 32.03 | 32.14 | 17,217,392 | -0.35(-1.07%) |
Jul 08, 2003 | 32.48 | 32.81 | 32.19 | 32.48 | 17,016,898 | -0.31(-0.94%) |
Jul 07, 2003 | 32.95 | 33.23 | 32.56 | 32.79 | 13,964,261 | -0.01(-0.02%) |
Jul 03, 2003 | 32.74 | 32.96 | 32.40 | 32.80 | 9,349,358 | +0.06(+0.17%) |
Jul 02, 2003 | 32.29 | 32.84 | 32.28 | 32.74 | 13,560,851 | +0.30(+0.92%) |
Jul 01, 2003 | 32.00 | 32.58 | 31.87 | 32.45 | 14,700,158 | +0.45(+1.39%) |
Jun 30, 2003 | 32.24 | 32.42 | 31.95 | 32.00 | 16,650,000 | +0.10(+0.31%) |
Jun 27, 2003 | 31.72 | 32.47 | 31.41 | 31.90 | 26,612,148 | -0.47(-1.45%) |
Jun 26, 2003 | 32.32 | 33.34 | 32.31 | 32.37 | 14,296,909 | -0.11(-0.32%) |
Jun 25, 2003 | 32.50 | 32.92 | 32.42 | 32.48 | 10,019,339 | -0.08(-0.25%) |
Jun 24, 2003 | 33.02 | 33.29 | 32.56 | 32.56 | 16,112,012 | -0.46(-1.41%) |
Jun 23, 2003 | 33.49 | 33.64 | 32.71 | 33.02 | 15,458,672 | -0.68(-2.02%) |
Jun 20, 2003 | 33.95 | 34.04 | 33.67 | 33.70 | 15,624,269 | +0.02(+0.07%) |
Jun 19, 2003 | 34.35 | 34.40 | 33.46 | 33.68 | 11,975,160 | -0.33(-0.98%) |
Jun 18, 2003 | 33.89 | 34.16 | 33.81 | 34.01 | 14,091,407 | +0.12(+0.35%) |
Jun 17, 2003 | 33.77 | 34.19 | 33.65 | 33.90 | 17,650,044 | +0.66(+1.97%) |
Jun 16, 2003 | 32.81 | 33.48 | 32.73 | 33.24 | 15,421,191 | +0.71(+2.17%) |
Jun 13, 2003 | 33.08 | 33.30 | 32.43 | 32.53 | 12,888,285 | -0.44(-1.33%) |
Jun 12, 2003 | 32.96 | 33.53 | 32.87 | 32.97 | 16,950,336 | +0.17(+0.51%) |
Jun 11, 2003 | 32.76 | 32.81 | 32.25 | 32.81 | 16,824,322 | +0.22(+0.68%) |
Jun 10, 2003 | 32.67 | 32.71 | 32.12 | 32.58 | 14,322,274 | -0.05(-0.15%) |
Jun 09, 2003 | 32.50 | 32.88 | 32.24 | 32.63 | 12,953,070 | -0.02(-0.06%) |
Jun 06, 2003 | 32.96 | 33.07 | 32.37 | 32.65 | 25,514,684 | +0.45(+1.40%) |
Jun 05, 2003 | 32.50 | 32.96 | 31.96 | 32.20 | 34,328,316 | -1.26(-3.77%) |
Jun 04, 2003 | 33.41 | 33.70 | 33.05 | 33.46 | 14,963,659 | +0.13(+0.39%) |
Jun 03, 2003 | 32.94 | 33.49 | 32.94 | 33.33 | 12,238,984 | +0.39(+1.18%) |