Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 47.03 | 47.12 | 46.81 | 47.07 | 7,357,769 | +0.06(+0.13%) |
Aug 28, 2003 | 47.06 | 47.26 | 46.64 | 47.00 | 9,611,780 | -0.06(-0.12%) |
Aug 27, 2003 | 47.06 | 47.36 | 47.00 | 47.06 | 6,680,660 | -0.29(-0.61%) |
Aug 26, 2003 | 46.86 | 47.37 | 46.64 | 47.35 | 9,704,652 | +0.31(+0.66%) |
Aug 25, 2003 | 47.55 | 47.65 | 46.92 | 47.04 | 8,975,095 | -0.58(-1.22%) |
Aug 22, 2003 | 48.35 | 48.62 | 47.61 | 47.62 | 12,954,811 | +0.07(+0.14%) |
Aug 21, 2003 | 47.86 | 48.12 | 47.55 | 47.55 | 9,034,860 | -0.11(-0.24%) |
Aug 20, 2003 | 47.06 | 47.81 | 47.06 | 47.66 | 8,415,774 | +0.11(+0.24%) |
Aug 19, 2003 | 47.69 | 48.10 | 47.38 | 47.55 | 11,009,211 | -0.38(-0.80%) |
Aug 18, 2003 | 47.09 | 48.02 | 47.00 | 47.93 | 11,930,783 | +0.99(+2.12%) |
Aug 15, 2003 | 46.95 | 47.05 | 46.60 | 46.94 | 6,313,878 | +0.13(+0.28%) |
Aug 14, 2003 | 46.49 | 46.92 | 46.31 | 46.81 | 7,950,196 | +0.21(+0.44%) |
Aug 13, 2003 | 46.86 | 47.17 | 46.25 | 46.60 | 8,953,315 | -0.18(-0.38%) |
Aug 12, 2003 | 46.74 | 46.80 | 46.29 | 46.78 | 8,074,780 | +0.28(+0.60%) |
Aug 11, 2003 | 46.41 | 46.77 | 46.07 | 46.50 | 7,424,853 | +0.08(+0.17%) |
Aug 08, 2003 | 46.52 | 46.64 | 46.11 | 46.42 | 8,039,234 | +0.11(+0.24%) |
Aug 07, 2003 | 45.73 | 46.38 | 45.56 | 46.31 | 9,232,278 | +0.54(+1.18%) |
Aug 06, 2003 | 45.74 | 46.30 | 45.18 | 45.77 | 13,019,803 | -0.06(-0.13%) |
Aug 05, 2003 | 46.56 | 46.68 | 45.80 | 45.83 | 12,228,565 | -0.73(-1.58%) |
Aug 04, 2003 | 46.34 | 46.69 | 45.95 | 46.56 | 10,259,442 | -0.08(-0.17%) |
Aug 01, 2003 | 46.57 | 46.64 | 45.94 | 46.64 | 11,282,947 | +0.01(+0.02%) |
Jul 31, 2003 | 46.95 | 47.37 | 46.54 | 46.63 | 14,027,104 | +0.17(+0.36%) |
Jul 30, 2003 | 47.32 | 47.32 | 46.25 | 46.46 | 11,595,191 | -0.48(-1.03%) |
Jul 29, 2003 | 47.38 | 47.57 | 46.83 | 46.95 | 12,689,612 | -0.42(-0.90%) |
Jul 28, 2003 | 48.02 | 48.04 | 47.08 | 47.37 | 11,192,515 | -0.58(-1.21%) |
Jul 25, 2003 | 46.83 | 48.06 | 46.81 | 47.95 | 10,811,270 | +1.17(+2.50%) |
Jul 24, 2003 | 47.61 | 47.63 | 46.78 | 46.78 | 10,209,086 | -0.45(-0.96%) |
Jul 23, 2003 | 47.06 | 47.50 | 46.91 | 47.23 | 9,281,589 | +0.26(+0.55%) |
Jul 22, 2003 | 47.35 | 47.78 | 46.79 | 46.97 | 15,236,352 | -0.37(-0.79%) |
Jul 21, 2003 | 47.75 | 47.88 | 47.18 | 47.35 | 12,259,929 | -0.70(-1.46%) |
Jul 18, 2003 | 48.12 | 48.22 | 47.76 | 48.05 | 14,927,767 | +0.22(+0.47%) |
Jul 17, 2003 | 47.46 | 48.17 | 47.35 | 47.82 | 23,550,194 | -1.96(-3.93%) |
Jul 16, 2003 | 49.93 | 49.95 | 49.27 | 49.78 | 15,398,921 | +0.17(+0.35%) |
Jul 15, 2003 | 49.44 | 49.93 | 49.25 | 49.61 | 13,783,337 | +0.59(+1.19%) |
Jul 14, 2003 | 49.36 | 49.69 | 49.02 | 49.02 | 11,247,750 | +0.30(+0.62%) |
Jul 11, 2003 | 48.27 | 48.94 | 48.04 | 48.72 | 7,901,408 | +0.49(+1.02%) |
Jul 10, 2003 | 48.78 | 48.91 | 47.90 | 48.23 | 13,084,273 | -0.83(-1.68%) |
Jul 09, 2003 | 49.41 | 49.56 | 48.70 | 49.05 | 11,691,199 | -0.45(-0.90%) |
Jul 08, 2003 | 49.41 | 49.79 | 48.89 | 49.50 | 10,234,874 | +0.09(+0.19%) |
Jul 07, 2003 | 48.67 | 49.61 | 48.63 | 49.41 | 13,268,449 | +1.23(+2.55%) |
Jul 03, 2003 | 48.35 | 48.60 | 47.91 | 48.18 | 5,243,850 | -0.45(-0.93%) |
Jul 02, 2003 | 48.18 | 48.72 | 48.06 | 48.63 | 10,471,496 | +0.66(+1.38%) |
Jul 01, 2003 | 46.72 | 48.01 | 46.72 | 47.97 | 10,081,365 | +0.63(+1.32%) |
Jun 30, 2003 | 48.15 | 48.32 | 47.35 | 47.35 | 13,853,906 | -0.53(-1.10%) |
Jun 27, 2003 | 48.29 | 48.58 | 47.76 | 47.88 | 7,898,272 | -0.53(-1.10%) |
Jun 26, 2003 | 48.04 | 48.43 | 47.53 | 48.41 | 11,106,961 | +1.07(+2.25%) |
Jun 25, 2003 | 47.95 | 48.30 | 47.11 | 47.34 | 9,667,015 | -0.65(-1.36%) |
Jun 24, 2003 | 47.61 | 48.31 | 47.55 | 48.00 | 8,821,587 | +0.26(+0.54%) |
Jun 23, 2003 | 48.66 | 48.66 | 47.62 | 47.74 | 10,997,536 | -1.00(-2.05%) |
Jun 20, 2003 | 48.78 | 48.92 | 48.60 | 48.74 | 20,734,946 | +0.21(+0.44%) |
Jun 19, 2003 | 48.75 | 48.95 | 48.50 | 48.52 | 12,679,855 | -0.09(-0.18%) |
Jun 18, 2003 | 48.29 | 48.78 | 47.76 | 48.61 | 10,352,488 | +0.23(+0.47%) |
Jun 17, 2003 | 48.75 | 48.75 | 48.09 | 48.38 | 10,234,525 | -0.11(-0.24%) |
Jun 16, 2003 | 47.69 | 48.52 | 47.38 | 48.50 | 11,312,045 | +1.00(+2.11%) |
Jun 13, 2003 | 48.29 | 48.37 | 47.35 | 47.49 | 9,979,782 | -0.69(-1.43%) |
Jun 12, 2003 | 48.67 | 48.77 | 47.95 | 48.18 | 12,323,179 | -0.01(-0.02%) |
Jun 11, 2003 | 47.49 | 48.29 | 47.23 | 48.19 | 17,103,368 | +1.30(+2.77%) |
Jun 10, 2003 | 47.26 | 47.59 | 46.61 | 46.89 | 15,500,679 | -0.17(-0.35%) |
Jun 09, 2003 | 45.91 | 47.06 | 45.80 | 47.06 | 16,999,694 | +1.12(+2.44%) |
Jun 06, 2003 | 47.20 | 47.77 | 45.82 | 45.94 | 26,416,844 | -1.06(-2.26%) |
Jun 05, 2003 | 48.21 | 48.35 | 46.92 | 47.00 | 26,583,072 | -1.35(-2.79%) |
Jun 04, 2003 | 48.21 | 48.76 | 48.11 | 48.35 | 18,703,966 | +0.25(+0.51%) |
Jun 03, 2003 | 48.39 | 48.92 | 47.77 | 48.11 | 36,776,824 | -2.01(-4.02%) |