Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 43.21 | 43.55 | 42.90 | 43.38 | 144,500 | +0.08(+0.18%) |
Aug 28, 2003 | 42.91 | 43.30 | 42.91 | 43.30 | 63,200 | +0.40(+0.93%) |
Aug 27, 2003 | 43.22 | 43.25 | 42.40 | 42.90 | 131,700 | -0.22(-0.51%) |
Aug 26, 2003 | 43.19 | 43.25 | 42.35 | 43.12 | 71,100 | -0.05(-0.12%) |
Aug 25, 2003 | 42.80 | 43.24 | 42.80 | 43.17 | 114,500 | +0.28(+0.65%) |
Aug 22, 2003 | 43.22 | 43.22 | 42.87 | 42.89 | 96,300 | -0.26(-0.60%) |
Aug 21, 2003 | 42.70 | 43.33 | 42.64 | 43.15 | 93,600 | +0.61(+1.43%) |
Aug 20, 2003 | 42.05 | 42.59 | 42.00 | 42.54 | 134,200 | +0.29(+0.69%) |
Aug 19, 2003 | 41.20 | 42.35 | 41.20 | 42.25 | 91,300 | +1.12(+2.72%) |
Aug 18, 2003 | 40.88 | 41.30 | 40.74 | 41.13 | 61,800 | +0.13(+0.32%) |
Aug 15, 2003 | 40.85 | 41.00 | 40.69 | 41.00 | 37,200 | +0.35(+0.86%) |
Aug 14, 2003 | 41.00 | 41.10 | 40.23 | 40.65 | 95,800 | -0.50(-1.22%) |
Aug 13, 2003 | 41.55 | 41.55 | 40.75 | 41.15 | 131,500 | -0.65(-1.56%) |
Aug 12, 2003 | 41.18 | 41.80 | 40.54 | 41.80 | 60,200 | +0.68(+1.65%) |
Aug 11, 2003 | 41.65 | 41.74 | 40.01 | 41.12 | 69,900 | -0.09(-0.22%) |
Aug 08, 2003 | 41.07 | 41.45 | 41.02 | 41.21 | 49,400 | +0.20(+0.49%) |
Aug 07, 2003 | 41.40 | 41.40 | 40.29 | 41.01 | 106,500 | -0.25(-0.61%) |
Aug 06, 2003 | 40.00 | 41.55 | 39.95 | 41.26 | 61,900 | +1.23(+3.07%) |
Aug 05, 2003 | 40.12 | 40.30 | 39.61 | 40.03 | 87,900 | -0.07(-0.17%) |
Aug 04, 2003 | 40.54 | 40.85 | 40.02 | 40.10 | 95,000 | -0.24(-0.59%) |
Aug 01, 2003 | 40.79 | 40.89 | 40.20 | 40.34 | 182,900 | -0.45(-1.10%) |
Jul 31, 2003 | 41.50 | 41.98 | 40.50 | 40.79 | 112,100 | -0.46(-1.12%) |
Jul 30, 2003 | 40.73 | 41.73 | 40.73 | 41.25 | 83,700 | +0.52(+1.28%) |
Jul 29, 2003 | 40.55 | 41.80 | 40.28 | 40.73 | 158,400 | +0.32(+0.79%) |
Jul 28, 2003 | 40.57 | 40.61 | 39.92 | 40.41 | 116,900 | +0.18(+0.45%) |
Jul 25, 2003 | 40.25 | 40.88 | 39.80 | 40.23 | 125,100 | -0.27(-0.67%) |
Jul 24, 2003 | 41.72 | 41.89 | 40.50 | 40.50 | 80,600 | -0.67(-1.63%) |
Jul 23, 2003 | 41.99 | 41.99 | 41.00 | 41.17 | 74,200 | -0.82(-1.95%) |
Jul 22, 2003 | 40.01 | 42.30 | 39.77 | 41.99 | 173,800 | +2.25(+5.66%) |
Jul 21, 2003 | 41.18 | 41.70 | 39.28 | 39.74 | 101,600 | -1.43(-3.47%) |
Jul 18, 2003 | 41.10 | 41.37 | 40.58 | 41.17 | 31,500 | +0.18(+0.44%) |
Jul 17, 2003 | 41.95 | 42.20 | 40.89 | 40.99 | 80,000 | -0.90(-2.15%) |
Jul 16, 2003 | 42.13 | 42.48 | 41.70 | 41.89 | 97,300 | -0.24(-0.57%) |
Jul 15, 2003 | 44.45 | 44.58 | 41.85 | 42.13 | 101,900 | -2.12(-4.79%) |
Jul 14, 2003 | 42.50 | 44.25 | 42.50 | 44.25 | 58,900 | +1.75(+4.12%) |
Jul 11, 2003 | 42.67 | 42.75 | 42.31 | 42.50 | 27,500 | +0.03(+0.07%) |
Jul 10, 2003 | 42.98 | 42.98 | 42.25 | 42.47 | 41,100 | -0.52(-1.21%) |
Jul 09, 2003 | 43.48 | 43.48 | 42.82 | 42.99 | 33,400 | -0.49(-1.13%) |
Jul 08, 2003 | 43.80 | 43.90 | 43.26 | 43.48 | 94,200 | -0.32(-0.73%) |
Jul 07, 2003 | 42.97 | 43.91 | 42.97 | 43.80 | 71,400 | +1.05(+2.46%) |
Jul 03, 2003 | 43.13 | 43.50 | 42.68 | 42.75 | 20,500 | -0.43(-1.00%) |
Jul 02, 2003 | 43.00 | 43.49 | 42.60 | 43.18 | 53,200 | +0.40(+0.94%) |
Jul 01, 2003 | 42.30 | 42.94 | 41.50 | 42.78 | 101,500 | +0.10(+0.23%) |
Jun 30, 2003 | 42.20 | 43.60 | 42.00 | 42.68 | 258,700 | +0.48(+1.14%) |
Jun 27, 2003 | 42.60 | 42.60 | 42.13 | 42.20 | 75,200 | -0.30(-0.71%) |
Jun 26, 2003 | 41.95 | 42.73 | 41.70 | 42.50 | 89,000 | +0.55(+1.31%) |
Jun 25, 2003 | 42.49 | 42.84 | 41.82 | 41.95 | 77,800 | -0.34(-0.80%) |
Jun 24, 2003 | 41.76 | 42.85 | 41.75 | 42.29 | 149,600 | +0.57(+1.37%) |
Jun 23, 2003 | 41.15 | 42.10 | 41.00 | 41.72 | 83,800 | +0.40(+0.97%) |
Jun 20, 2003 | 43.25 | 43.25 | 40.79 | 41.32 | 202,500 | -1.93(-4.46%) |
Jun 19, 2003 | 43.50 | 43.93 | 42.57 | 43.25 | 158,800 | -0.39(-0.89%) |
Jun 18, 2003 | 44.90 | 44.90 | 43.35 | 43.64 | 96,800 | -1.39(-3.09%) |
Jun 17, 2003 | 45.98 | 46.40 | 44.52 | 45.03 | 142,500 | -0.27(-0.60%) |
Jun 16, 2003 | 44.25 | 45.30 | 44.10 | 45.30 | 173,300 | +1.24(+2.81%) |
Jun 13, 2003 | 44.88 | 44.88 | 43.90 | 44.06 | 74,800 | -0.27(-0.61%) |
Jun 12, 2003 | 44.80 | 45.01 | 43.65 | 44.33 | 176,500 | +0.04(+0.09%) |
Jun 11, 2003 | 43.10 | 44.40 | 43.00 | 44.29 | 78,000 | +1.58(+3.70%) |
Jun 10, 2003 | 41.61 | 42.73 | 41.61 | 42.71 | 64,900 | +1.36(+3.29%) |
Jun 09, 2003 | 42.40 | 42.75 | 41.00 | 41.35 | 130,100 | -1.30(-3.05%) |
Jun 06, 2003 | 43.60 | 43.94 | 42.00 | 42.65 | 177,900 | -0.35(-0.81%) |
Jun 05, 2003 | 41.99 | 43.02 | 41.57 | 43.00 | 60,000 | +0.81(+1.92%) |
Jun 04, 2003 | 40.98 | 42.26 | 40.85 | 42.19 | 164,000 | +1.46(+3.58%) |
Jun 03, 2003 | 40.70 | 41.08 | 40.46 | 40.73 | 98,500 | +0.28(+0.69%) |