Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 36.86 | 36.86 | 36.45 | 36.54 | 55,690 | -0.17(-0.47%) |
Aug 28, 2003 | 36.38 | 36.72 | 35.77 | 36.72 | 105,146 | +0.43(+1.19%) |
Aug 27, 2003 | 36.91 | 36.92 | 35.86 | 36.28 | 123,017 | -0.77(-2.08%) |
Aug 26, 2003 | 36.38 | 37.15 | 36.00 | 37.05 | 107,951 | +0.57(+1.56%) |
Aug 25, 2003 | 36.27 | 36.57 | 36.04 | 36.49 | 75,639 | +0.22(+0.61%) |
Aug 22, 2003 | 37.68 | 37.73 | 36.09 | 36.27 | 124,056 | -0.95(-2.56%) |
Aug 21, 2003 | 36.14 | 37.22 | 36.14 | 37.22 | 67,327 | +0.93(+2.57%) |
Aug 20, 2003 | 36.57 | 36.62 | 36.19 | 36.28 | 61,612 | -0.38(-1.02%) |
Aug 19, 2003 | 36.38 | 36.68 | 36.00 | 36.66 | 120,315 | +0.47(+1.30%) |
Aug 18, 2003 | 34.79 | 36.19 | 34.79 | 36.19 | 82,496 | +1.47(+4.24%) |
Aug 15, 2003 | 35.48 | 35.60 | 34.72 | 34.72 | 48,417 | -0.76(-2.14%) |
Aug 14, 2003 | 34.84 | 35.48 | 34.74 | 35.48 | 73,249 | +0.64(+1.82%) |
Aug 13, 2003 | 34.65 | 34.85 | 34.42 | 34.84 | 123,432 | +0.21(+0.61%) |
Aug 12, 2003 | 33.98 | 34.65 | 33.88 | 34.63 | 75,950 | +0.65(+1.93%) |
Aug 11, 2003 | 33.64 | 33.98 | 33.59 | 33.98 | 84,782 | +0.27(+0.80%) |
Aug 08, 2003 | 33.48 | 33.74 | 33.37 | 33.71 | 77,820 | +0.23(+0.69%) |
Aug 07, 2003 | 32.63 | 33.47 | 32.48 | 33.47 | 75,742 | +0.75(+2.29%) |
Aug 06, 2003 | 32.63 | 33.06 | 32.53 | 32.72 | 56,521 | -0.01(-0.03%) |
Aug 05, 2003 | 32.87 | 32.87 | 32.67 | 32.73 | 70,755 | -0.04(-0.12%) |
Aug 04, 2003 | 33.00 | 33.11 | 32.53 | 32.77 | 65,249 | -0.23(-0.70%) |
Aug 01, 2003 | 33.69 | 33.69 | 32.92 | 33.00 | 68,054 | -0.78(-2.31%) |
Jul 31, 2003 | 33.54 | 34.22 | 33.47 | 33.78 | 66,080 | +0.13(+0.40%) |
Jul 30, 2003 | 33.54 | 33.69 | 33.35 | 33.65 | 107,328 | +0.16(+0.49%) |
Jul 29, 2003 | 32.68 | 33.49 | 32.68 | 33.48 | 96,834 | +0.73(+2.23%) |
Jul 28, 2003 | 32.77 | 33.16 | 32.69 | 32.75 | 211,747 | -0.22(-0.67%) |
Jul 25, 2003 | 32.86 | 33.07 | 32.72 | 32.97 | 65,249 | +0.12(+0.35%) |
Jul 24, 2003 | 32.58 | 33.11 | 32.58 | 32.86 | 89,457 | +0.30(+0.92%) |
Jul 23, 2003 | 32.34 | 32.58 | 32.05 | 32.56 | 35,014 | +0.32(+0.99%) |
Jul 22, 2003 | 31.82 | 32.24 | 31.52 | 32.24 | 95,276 | +0.49(+1.55%) |
Jul 21, 2003 | 32.28 | 32.28 | 31.63 | 31.75 | 88,314 | -0.53(-1.64%) |
Jul 18, 2003 | 32.34 | 32.48 | 32.01 | 32.28 | 80,314 | -0.01(-0.03%) |
Jul 17, 2003 | 32.53 | 32.62 | 32.05 | 32.29 | 139,225 | -0.36(-1.09%) |
Jul 16, 2003 | 32.87 | 33.01 | 32.32 | 32.65 | 98,289 | -0.13(-0.41%) |
Jul 15, 2003 | 32.87 | 32.95 | 32.65 | 32.78 | 79,379 | +0.03(+0.09%) |
Jul 14, 2003 | 33.07 | 33.31 | 32.64 | 32.75 | 128,939 | -0.28(-0.84%) |
Jul 11, 2003 | 32.48 | 33.03 | 32.48 | 33.03 | 64,313 | +0.65(+2.02%) |
Jul 10, 2003 | 32.70 | 32.81 | 32.29 | 32.38 | 115,848 | -0.44(-1.35%) |
Jul 09, 2003 | 32.53 | 32.92 | 32.50 | 32.82 | 78,859 | +0.36(+1.10%) |
Jul 08, 2003 | 32.68 | 32.68 | 32.35 | 32.46 | 68,469 | -0.31(-0.94%) |
Jul 07, 2003 | 32.48 | 32.82 | 32.37 | 32.77 | 87,275 | +0.43(+1.34%) |
Jul 03, 2003 | 32.24 | 32.69 | 32.24 | 32.34 | 54,651 | +0.01(+0.03%) |
Jul 02, 2003 | 32.44 | 32.92 | 32.14 | 32.33 | 137,978 | +0.11(+0.33%) |
Jul 01, 2003 | 31.71 | 32.44 | 31.40 | 32.22 | 106,289 | +0.46(+1.45%) |
Jun 30, 2003 | 31.91 | 32.33 | 31.65 | 31.76 | 247,593 | -0.13(-0.42%) |
Jun 27, 2003 | 32.07 | 32.23 | 31.62 | 31.90 | 92,470 | -0.29(-0.90%) |
Jun 26, 2003 | 32.15 | 32.24 | 31.88 | 32.18 | 95,276 | +0.30(+0.94%) |
Jun 25, 2003 | 31.76 | 32.24 | 31.66 | 31.89 | 83,743 | +0.18(+0.58%) |
Jun 24, 2003 | 32.05 | 32.23 | 31.69 | 31.70 | 45,300 | -0.36(-1.11%) |
Jun 23, 2003 | 32.63 | 32.66 | 31.98 | 32.06 | 127,900 | -0.66(-2.03%) |
Jun 20, 2003 | 31.96 | 32.72 | 31.79 | 32.72 | 661,945 | +0.76(+2.38%) |
Jun 19, 2003 | 32.48 | 32.70 | 31.67 | 31.96 | 157,927 | -0.36(-1.10%) |
Jun 18, 2003 | 32.02 | 32.54 | 32.02 | 32.32 | 167,590 | +0.27(+0.84%) |
Jun 17, 2003 | 32.52 | 32.52 | 32.05 | 32.05 | 59,534 | -0.47(-1.45%) |
Jun 16, 2003 | 31.64 | 32.68 | 31.63 | 32.52 | 121,043 | +0.95(+3.02%) |
Jun 13, 2003 | 32.30 | 32.30 | 31.47 | 31.57 | 93,509 | -0.73(-2.26%) |
Jun 12, 2003 | 32.34 | 32.47 | 32.18 | 32.30 | 96,834 | -0.13(-0.42%) |
Jun 11, 2003 | 31.95 | 32.44 | 31.83 | 32.44 | 50,703 | +0.43(+1.35%) |
Jun 10, 2003 | 31.86 | 32.00 | 31.73 | 32.00 | 39,274 | +0.24(+0.76%) |
Jun 09, 2003 | 32.31 | 32.31 | 31.61 | 31.76 | 61,404 | -0.31(-0.96%) |
Jun 06, 2003 | 32.19 | 32.68 | 32.02 | 32.07 | 69,301 | +0.04(+0.12%) |
Jun 05, 2003 | 32.29 | 32.29 | 31.91 | 32.03 | 36,053 | -0.31(-0.95%) |
Jun 04, 2003 | 31.62 | 32.38 | 31.62 | 32.34 | 70,963 | +0.88(+2.78%) |
Jun 03, 2003 | 32.03 | 32.18 | 30.85 | 31.46 | 123,640 | -0.58(-1.80%) |