Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 41.99 | 42.35 | 41.95 | 41.98 | 3,900 | +0.04(+0.10%) |
Aug 28, 2003 | 42.21 | 42.21 | 41.41 | 41.94 | 9,100 | -0.02(-0.05%) |
Aug 27, 2003 | 41.50 | 42.00 | 40.40 | 41.96 | 9,600 | +0.53(+1.28%) |
Aug 26, 2003 | 41.88 | 41.99 | 41.15 | 41.43 | 3,500 | -0.33(-0.79%) |
Aug 25, 2003 | 41.65 | 42.23 | 41.15 | 41.76 | 10,000 | +0.11(+0.26%) |
Aug 22, 2003 | 42.41 | 42.41 | 40.66 | 41.65 | 14,900 | -0.61(-1.44%) |
Aug 21, 2003 | 41.41 | 42.35 | 40.65 | 42.26 | 23,700 | +1.22(+2.97%) |
Aug 20, 2003 | 40.65 | 41.80 | 40.07 | 41.04 | 47,900 | +0.34(+0.84%) |
Aug 19, 2003 | 39.75 | 40.95 | 39.67 | 40.70 | 17,100 | +1.03(+2.60%) |
Aug 18, 2003 | 39.49 | 39.97 | 37.65 | 39.67 | 21,000 | +0.67(+1.72%) |
Aug 15, 2003 | 38.40 | 39.06 | 38.40 | 39.00 | 5,800 | +0.45(+1.17%) |
Aug 14, 2003 | 38.49 | 38.55 | 38.27 | 38.55 | 11,100 | +0.20(+0.52%) |
Aug 13, 2003 | 38.35 | 38.49 | 38.26 | 38.35 | 12,800 | +0.17(+0.44%) |
Aug 12, 2003 | 37.99 | 38.24 | 37.86 | 38.18 | 5,400 | +0.09(+0.24%) |
Aug 11, 2003 | 38.10 | 38.44 | 37.62 | 38.09 | 17,400 | +0.19(+0.50%) |
Aug 08, 2003 | 37.74 | 38.49 | 37.50 | 37.90 | 7,400 | -0.30(-0.79%) |
Aug 07, 2003 | 37.35 | 38.22 | 37.35 | 38.20 | 19,900 | +0.48(+1.27%) |
Aug 06, 2003 | 37.70 | 38.00 | 37.33 | 37.72 | 12,900 | -0.25(-0.66%) |
Aug 05, 2003 | 37.80 | 37.98 | 37.51 | 37.97 | 18,600 | +0.26(+0.69%) |
Aug 04, 2003 | 37.57 | 38.33 | 37.50 | 37.71 | 13,200 | -0.17(-0.45%) |
Aug 01, 2003 | 38.20 | 38.29 | 37.72 | 37.88 | 4,000 | -0.32(-0.84%) |
Jul 31, 2003 | 37.76 | 38.48 | 37.61 | 38.20 | 8,900 | +0.27(+0.71%) |
Jul 30, 2003 | 37.50 | 38.37 | 37.50 | 37.93 | 7,000 | -0.09(-0.24%) |
Jul 29, 2003 | 37.65 | 38.37 | 37.58 | 38.02 | 15,700 | -0.20(-0.52%) |
Jul 28, 2003 | 39.11 | 39.11 | 37.45 | 38.22 | 47,300 | -0.37(-0.96%) |
Jul 25, 2003 | 39.01 | 39.09 | 38.11 | 38.59 | 11,200 | +0.01(+0.03%) |
Jul 24, 2003 | 38.26 | 39.25 | 38.03 | 38.58 | 24,800 | +0.58(+1.53%) |
Jul 23, 2003 | 38.05 | 38.09 | 37.79 | 38.00 | 10,100 | +0.07(+0.18%) |
Jul 22, 2003 | 38.40 | 38.40 | 37.58 | 37.93 | 10,600 | +0.33(+0.88%) |
Jul 21, 2003 | 38.40 | 38.48 | 37.30 | 37.60 | 15,000 | -0.86(-2.23%) |
Jul 18, 2003 | 38.34 | 38.80 | 38.21 | 38.46 | 48,100 | -0.16(-0.41%) |
Jul 17, 2003 | 39.28 | 39.28 | 38.43 | 38.62 | 8,200 | -0.65(-1.66%) |
Jul 16, 2003 | 39.58 | 39.58 | 39.01 | 39.27 | 13,200 | -0.03(-0.08%) |
Jul 15, 2003 | 39.41 | 39.72 | 39.23 | 39.30 | 13,800 | -0.54(-1.36%) |
Jul 14, 2003 | 39.94 | 39.99 | 39.27 | 39.84 | 30,300 | +0.59(+1.50%) |
Jul 11, 2003 | 39.75 | 40.02 | 39.22 | 39.25 | 30,300 | -0.41(-1.03%) |
Jul 10, 2003 | 39.28 | 39.99 | 39.28 | 39.66 | 11,100 | -0.33(-0.83%) |
Jul 09, 2003 | 39.75 | 40.00 | 39.25 | 39.99 | 13,300 | +0.25(+0.63%) |
Jul 08, 2003 | 39.40 | 40.20 | 38.90 | 39.74 | 19,100 | +1.07(+2.77%) |
Jul 07, 2003 | 39.55 | 39.90 | 38.67 | 38.67 | 20,000 | -0.57(-1.45%) |
Jul 03, 2003 | 39.16 | 39.70 | 39.03 | 39.24 | 12,400 | +0.01(+0.02%) |
Jul 02, 2003 | 39.35 | 40.25 | 39.20 | 39.23 | 27,500 | -0.38(-0.96%) |
Jul 01, 2003 | 38.35 | 39.73 | 38.10 | 39.61 | 30,600 | +1.19(+3.10%) |
Jun 30, 2003 | 38.38 | 38.77 | 37.00 | 38.42 | 39,382 | +1.18(+3.17%) |
Jun 27, 2003 | 37.58 | 38.14 | 36.86 | 37.24 | 9,404 | -0.50(-1.32%) |
Jun 26, 2003 | 36.86 | 38.57 | 36.85 | 37.74 | 15,700 | +0.02(+0.05%) |
Jun 25, 2003 | 37.88 | 37.88 | 36.71 | 37.72 | 18,200 | +0.08(+0.21%) |
Jun 24, 2003 | 36.97 | 37.66 | 36.75 | 37.64 | 23,600 | +0.84(+2.28%) |
Jun 23, 2003 | 36.90 | 37.06 | 36.72 | 36.80 | 12,400 | -0.10(-0.27%) |
Jun 20, 2003 | 37.13 | 37.81 | 36.51 | 36.90 | 14,200 | -0.26(-0.70%) |
Jun 19, 2003 | 38.74 | 38.74 | 37.08 | 37.16 | 32,800 | -1.29(-3.36%) |
Jun 18, 2003 | 39.04 | 39.04 | 38.15 | 38.45 | 10,800 | -0.52(-1.33%) |
Jun 17, 2003 | 37.88 | 39.42 | 37.88 | 38.97 | 24,500 | +1.09(+2.88%) |
Jun 16, 2003 | 36.91 | 37.88 | 36.90 | 37.88 | 20,900 | +0.98(+2.66%) |
Jun 13, 2003 | 37.00 | 37.00 | 36.45 | 36.90 | 4,400 | -0.01(-0.02%) |
Jun 12, 2003 | 35.84 | 37.04 | 35.84 | 36.91 | 12,300 | +0.21(+0.57%) |
Jun 11, 2003 | 35.67 | 36.70 | 35.61 | 36.70 | 43,100 | +0.15(+0.41%) |
Jun 10, 2003 | 34.58 | 36.79 | 34.58 | 36.55 | 28,600 | +2.10(+6.10%) |
Jun 09, 2003 | 34.72 | 34.80 | 33.90 | 34.45 | 22,800 | -0.27(-0.78%) |
Jun 06, 2003 | 35.90 | 36.13 | 34.59 | 34.72 | 25,200 | -0.69(-1.95%) |
Jun 05, 2003 | 36.50 | 36.50 | 35.34 | 35.41 | 20,400 | -1.19(-3.25%) |
Jun 04, 2003 | 35.40 | 37.05 | 35.40 | 36.60 | 17,100 | +1.13(+3.19%) |
Jun 03, 2003 | 34.00 | 35.47 | 33.98 | 35.47 | 15,800 | +0.74(+2.13%) |