Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 32.60 | 32.60 | 32.21 | 32.49 | 1,989,918 | -0.11(-0.33%) |
Aug 28, 2003 | 32.06 | 32.64 | 32.03 | 32.60 | 3,779,582 | -0.03(-0.10%) |
Aug 27, 2003 | 32.50 | 32.66 | 31.96 | 32.63 | 2,667,152 | +0.05(+0.16%) |
Aug 26, 2003 | 32.41 | 32.68 | 31.89 | 32.58 | 3,418,969 | +0.67(+2.09%) |
Aug 25, 2003 | 31.49 | 31.91 | 31.33 | 31.91 | 2,350,373 | +0.28(+0.88%) |
Aug 22, 2003 | 32.19 | 32.19 | 31.58 | 31.63 | 3,584,375 | -0.43(-1.35%) |
Aug 21, 2003 | 32.44 | 32.83 | 31.76 | 32.06 | 3,444,986 | -0.30(-0.94%) |
Aug 20, 2003 | 32.95 | 33.04 | 32.28 | 32.37 | 2,426,690 | -0.58(-1.75%) |
Aug 19, 2003 | 33.28 | 33.54 | 32.43 | 32.95 | 3,280,999 | -0.02(-0.06%) |
Aug 18, 2003 | 32.09 | 33.09 | 32.09 | 32.97 | 3,431,899 | +0.87(+2.71%) |
Aug 15, 2003 | 32.02 | 32.14 | 31.84 | 32.10 | 894,517 | +0.08(+0.24%) |
Aug 14, 2003 | 31.92 | 32.13 | 31.60 | 32.02 | 4,024,617 | +0.06(+0.20%) |
Aug 13, 2003 | 32.33 | 32.53 | 31.89 | 31.96 | 2,543,531 | -0.37(-1.16%) |
Aug 12, 2003 | 32.00 | 32.41 | 31.99 | 32.33 | 2,895,315 | +0.25(+0.79%) |
Aug 11, 2003 | 32.12 | 32.33 | 31.75 | 32.08 | 2,324,829 | -0.01(-0.02%) |
Aug 08, 2003 | 31.84 | 32.15 | 31.57 | 32.08 | 6,278,491 | +0.56(+1.79%) |
Aug 07, 2003 | 31.71 | 31.99 | 31.40 | 31.52 | 10,705,822 | -0.76(-2.36%) |
Aug 06, 2003 | 32.22 | 32.85 | 31.80 | 32.28 | 3,083,269 | +0.46(+1.45%) |
Aug 05, 2003 | 32.39 | 32.53 | 31.72 | 31.82 | 3,633,256 | -0.97(-2.96%) |
Aug 04, 2003 | 32.76 | 33.20 | 32.12 | 32.79 | 2,463,903 | +0.11(+0.35%) |
Aug 01, 2003 | 33.58 | 33.58 | 32.67 | 32.67 | 2,616,064 | -0.52(-1.57%) |
Jul 31, 2003 | 33.39 | 33.61 | 33.11 | 33.19 | 2,478,725 | -0.07(-0.21%) |
Jul 30, 2003 | 33.42 | 33.68 | 33.17 | 33.26 | 2,938,361 | -0.06(-0.19%) |
Jul 29, 2003 | 33.82 | 34.07 | 33.26 | 33.33 | 2,601,557 | -0.58(-1.70%) |
Jul 28, 2003 | 33.97 | 34.37 | 33.68 | 33.90 | 4,750,101 | +0.29(+0.87%) |
Jul 25, 2003 | 32.88 | 33.64 | 32.60 | 33.61 | 4,807,654 | +0.92(+2.81%) |
Jul 24, 2003 | 34.87 | 34.88 | 32.69 | 32.69 | 6,458,876 | -1.16(-3.43%) |
Jul 23, 2003 | 33.86 | 34.06 | 33.37 | 33.85 | 2,538,012 | -0.01(-0.04%) |
Jul 22, 2003 | 33.17 | 33.99 | 32.60 | 33.87 | 5,753,102 | +0.70(+2.10%) |
Jul 21, 2003 | 33.45 | 33.48 | 32.52 | 33.17 | 4,131,681 | +0.16(+0.48%) |
Jul 18, 2003 | 32.19 | 33.03 | 32.09 | 33.01 | 4,216,355 | +1.16(+3.64%) |
Jul 17, 2003 | 31.84 | 32.22 | 31.57 | 31.85 | 3,829,409 | +0.08(+0.26%) |
Jul 16, 2003 | 31.25 | 31.93 | 31.25 | 31.77 | 3,806,546 | +0.50(+1.60%) |
Jul 15, 2003 | 30.79 | 31.46 | 30.76 | 31.27 | 3,516,730 | +0.41(+1.34%) |
Jul 14, 2003 | 31.70 | 31.70 | 30.76 | 30.85 | 2,535,647 | -0.46(-1.48%) |
Jul 11, 2003 | 31.09 | 31.39 | 30.91 | 31.32 | 3,791,408 | +0.46(+1.50%) |
Jul 10, 2003 | 30.31 | 30.85 | 30.13 | 30.85 | 4,027,139 | +0.48(+1.59%) |
Jul 09, 2003 | 30.39 | 30.66 | 30.19 | 30.37 | 3,105,975 | -0.09(-0.29%) |
Jul 08, 2003 | 30.38 | 30.56 | 29.71 | 30.46 | 5,752,786 | -0.03(-0.10%) |
Jul 07, 2003 | 30.89 | 31.04 | 30.17 | 30.49 | 3,297,240 | -0.20(-0.66%) |
Jul 03, 2003 | 30.61 | 30.85 | 30.55 | 30.70 | 1,320,567 | -0.26(-0.84%) |
Jul 02, 2003 | 30.68 | 30.96 | 30.38 | 30.96 | 2,262,703 | +0.23(+0.74%) |
Jul 01, 2003 | 30.31 | 30.81 | 30.11 | 30.73 | 2,312,846 | +0.56(+1.85%) |
Jun 30, 2003 | 30.27 | 30.58 | 30.17 | 30.17 | 2,526,344 | +0.03(+0.11%) |
Jun 27, 2003 | 30.35 | 30.40 | 29.97 | 30.14 | 2,751,195 | -0.21(-0.69%) |
Jun 26, 2003 | 30.61 | 30.83 | 30.26 | 30.35 | 2,496,700 | -0.17(-0.56%) |
Jun 25, 2003 | 31.14 | 31.23 | 30.41 | 30.52 | 1,893,733 | -0.22(-0.70%) |
Jun 24, 2003 | 30.33 | 31.09 | 30.33 | 30.73 | 2,747,726 | +0.16(+0.52%) |
Jun 23, 2003 | 30.98 | 31.07 | 30.09 | 30.57 | 3,101,087 | -0.27(-0.86%) |
Jun 20, 2003 | 31.18 | 31.23 | 30.82 | 30.84 | 4,777,537 | -0.34(-1.08%) |
Jun 19, 2003 | 31.63 | 31.67 | 31.08 | 31.18 | 2,878,758 | -0.31(-0.99%) |
Jun 18, 2003 | 31.13 | 31.64 | 30.99 | 31.49 | 4,221,716 | +0.37(+1.18%) |
Jun 17, 2003 | 31.04 | 31.23 | 30.76 | 31.12 | 4,008,218 | +0.22(+0.70%) |
Jun 16, 2003 | 30.38 | 31.04 | 30.35 | 30.90 | 1,884,903 | +0.53(+1.73%) |
Jun 13, 2003 | 30.95 | 31.07 | 30.19 | 30.38 | 2,076,484 | -0.33(-1.07%) |
Jun 12, 2003 | 30.55 | 30.95 | 30.37 | 30.71 | 3,854,165 | +0.21(+0.69%) |
Jun 11, 2003 | 29.61 | 30.54 | 29.53 | 30.50 | 3,751,673 | +1.01(+3.42%) |
Jun 10, 2003 | 29.49 | 29.88 | 28.91 | 29.49 | 3,965,802 | +0.00(+0.00%) |
Jun 09, 2003 | 29.44 | 29.97 | 29.27 | 29.49 | 3,070,339 | +0.06(+0.19%) |
Jun 06, 2003 | 29.08 | 29.92 | 29.05 | 29.43 | 5,707,375 | +0.61(+2.11%) |
Jun 05, 2003 | 28.67 | 29.69 | 28.54 | 28.82 | 5,076,971 | -0.22(-0.76%) |
Jun 04, 2003 | 29.17 | 29.28 | 28.73 | 29.05 | 4,538,810 | -0.10(-0.33%) |
Jun 03, 2003 | 29.55 | 29.70 | 29.13 | 29.14 | 3,571,760 | -0.49(-1.67%) |