Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 33.00 | 33.64 | 32.76 | 33.54 | 394,500 | +0.36(+1.08%) |
Aug 28, 2003 | 33.27 | 33.49 | 32.67 | 33.18 | 438,600 | -0.14(-0.42%) |
Aug 27, 2003 | 34.00 | 34.00 | 33.17 | 33.32 | 458,900 | -0.31(-0.92%) |
Aug 26, 2003 | 33.15 | 33.64 | 32.90 | 33.63 | 401,700 | +0.33(+0.99%) |
Aug 25, 2003 | 33.00 | 33.55 | 32.90 | 33.30 | 348,000 | +0.30(+0.91%) |
Aug 22, 2003 | 33.25 | 33.70 | 33.00 | 33.00 | 373,500 | -0.04(-0.12%) |
Aug 21, 2003 | 32.60 | 33.30 | 32.54 | 33.04 | 520,600 | +0.42(+1.29%) |
Aug 20, 2003 | 32.89 | 32.89 | 31.85 | 32.62 | 605,200 | -0.03(-0.09%) |
Aug 19, 2003 | 32.87 | 33.39 | 32.45 | 32.65 | 457,700 | -0.22(-0.67%) |
Aug 18, 2003 | 32.38 | 33.25 | 32.38 | 32.87 | 436,900 | +0.32(+0.98%) |
Aug 15, 2003 | 33.20 | 33.26 | 32.43 | 32.55 | 285,800 | -0.20(-0.61%) |
Aug 14, 2003 | 33.70 | 33.70 | 32.75 | 32.75 | 199,000 | -0.95(-2.82%) |
Aug 13, 2003 | 34.26 | 34.84 | 33.60 | 33.70 | 181,300 | -0.31(-0.91%) |
Aug 12, 2003 | 33.43 | 34.28 | 33.14 | 34.01 | 114,700 | +0.61(+1.83%) |
Aug 11, 2003 | 33.62 | 33.90 | 33.18 | 33.40 | 91,800 | +0.03(+0.09%) |
Aug 08, 2003 | 33.67 | 33.95 | 33.04 | 33.37 | 191,500 | -0.28(-0.83%) |
Aug 07, 2003 | 33.25 | 33.92 | 32.85 | 33.65 | 151,000 | -0.01(-0.03%) |
Aug 06, 2003 | 34.88 | 34.91 | 33.02 | 33.66 | 326,400 | -1.55(-4.40%) |
Aug 05, 2003 | 35.81 | 35.99 | 34.85 | 35.21 | 155,300 | -0.68(-1.89%) |
Aug 04, 2003 | 36.09 | 36.70 | 34.50 | 35.89 | 214,200 | -0.42(-1.16%) |
Aug 01, 2003 | 37.47 | 37.79 | 35.81 | 36.31 | 318,700 | -1.23(-3.28%) |
Jul 31, 2003 | 36.67 | 37.72 | 36.46 | 37.54 | 333,600 | +1.15(+3.16%) |
Jul 30, 2003 | 35.94 | 36.65 | 35.01 | 36.39 | 339,200 | +0.52(+1.45%) |
Jul 29, 2003 | 36.50 | 36.50 | 35.20 | 35.87 | 174,600 | -0.44(-1.21%) |
Jul 28, 2003 | 35.66 | 36.72 | 35.31 | 36.31 | 230,600 | +0.67(+1.88%) |
Jul 25, 2003 | 35.15 | 35.84 | 34.75 | 35.64 | 212,100 | +0.35(+0.99%) |
Jul 24, 2003 | 35.50 | 36.75 | 34.51 | 35.29 | 356,000 | -0.08(-0.23%) |
Jul 23, 2003 | 34.99 | 36.27 | 34.88 | 35.37 | 397,500 | +0.47(+1.35%) |
Jul 22, 2003 | 32.60 | 34.90 | 32.20 | 34.90 | 664,900 | +2.50(+7.72%) |
Jul 21, 2003 | 32.35 | 32.85 | 32.00 | 32.40 | 458,800 | +0.10(+0.31%) |
Jul 18, 2003 | 31.33 | 32.39 | 30.30 | 32.30 | 1,303,100 | +2.29(+7.63%) |
Jul 17, 2003 | 30.80 | 31.00 | 30.00 | 30.01 | 439,800 | -0.92(-2.97%) |
Jul 16, 2003 | 32.50 | 32.50 | 30.91 | 30.93 | 271,700 | -1.60(-4.92%) |
Jul 15, 2003 | 33.50 | 33.90 | 32.38 | 32.53 | 302,300 | -0.52(-1.57%) |
Jul 14, 2003 | 32.45 | 33.48 | 32.45 | 33.05 | 247,300 | +0.75(+2.32%) |
Jul 11, 2003 | 32.18 | 32.69 | 31.87 | 32.30 | 160,400 | +0.31(+0.97%) |
Jul 10, 2003 | 32.20 | 32.36 | 31.70 | 31.99 | 183,400 | +0.06(+0.19%) |
Jul 09, 2003 | 30.75 | 32.25 | 30.75 | 31.93 | 298,100 | +0.83(+2.67%) |
Jul 08, 2003 | 31.20 | 31.30 | 29.50 | 31.10 | 541,700 | -0.15(-0.48%) |
Jul 07, 2003 | 30.16 | 31.48 | 29.96 | 31.25 | 303,400 | +1.22(+4.05%) |
Jul 03, 2003 | 30.35 | 30.50 | 29.89 | 30.03 | 168,000 | -0.06(-0.19%) |
Jul 02, 2003 | 30.25 | 30.73 | 29.85 | 30.09 | 263,500 | -0.01(-0.03%) |
Jul 01, 2003 | 30.40 | 31.15 | 29.82 | 30.10 | 463,800 | -0.33(-1.08%) |
Jun 30, 2003 | 30.60 | 31.30 | 30.35 | 30.43 | 542,587 | -0.17(-0.56%) |
Jun 27, 2003 | 30.30 | 32.28 | 29.02 | 30.60 | 1,399,600 | -0.90(-2.86%) |
Jun 26, 2003 | 31.67 | 31.90 | 31.50 | 31.50 | 470,600 | -0.22(-0.69%) |
Jun 25, 2003 | 31.80 | 32.13 | 31.70 | 31.72 | 309,400 | -0.36(-1.12%) |
Jun 24, 2003 | 32.84 | 32.84 | 31.50 | 32.08 | 404,000 | -0.47(-1.44%) |
Jun 23, 2003 | 34.50 | 35.00 | 32.37 | 32.55 | 528,700 | -1.99(-5.76%) |
Jun 20, 2003 | 35.50 | 35.85 | 34.35 | 34.54 | 186,800 | -0.85(-2.40%) |
Jun 19, 2003 | 36.60 | 36.98 | 35.27 | 35.39 | 88,000 | -1.22(-3.33%) |
Jun 18, 2003 | 37.00 | 37.24 | 36.50 | 36.61 | 194,400 | -0.22(-0.60%) |
Jun 17, 2003 | 36.88 | 37.38 | 36.35 | 36.83 | 159,300 | +0.03(+0.08%) |
Jun 16, 2003 | 35.44 | 36.80 | 35.44 | 36.80 | 266,700 | +1.29(+3.63%) |
Jun 13, 2003 | 35.62 | 36.10 | 35.43 | 35.51 | 137,100 | -0.24(-0.67%) |
Jun 12, 2003 | 35.59 | 36.20 | 34.89 | 35.75 | 174,900 | +0.21(+0.59%) |
Jun 11, 2003 | 35.60 | 35.95 | 34.26 | 35.54 | 405,300 | -0.04(-0.11%) |
Jun 10, 2003 | 35.03 | 35.91 | 34.98 | 35.58 | 171,300 | +0.32(+0.91%) |
Jun 09, 2003 | 35.67 | 35.75 | 34.95 | 35.26 | 213,999 | -0.41(-1.15%) |
Jun 06, 2003 | 36.02 | 37.19 | 35.27 | 35.67 | 305,200 | -0.33(-0.92%) |
Jun 05, 2003 | 36.84 | 36.95 | 35.88 | 36.00 | 360,600 | -0.85(-2.31%) |
Jun 04, 2003 | 37.95 | 38.10 | 36.85 | 36.85 | 309,800 | -1.21(-3.18%) |
Jun 03, 2003 | 37.80 | 38.34 | 37.60 | 38.06 | 136,800 | +0.06(+0.16%) |