Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 32.14 | 32.57 | 32.14 | 32.40 | 85,315 | +0.23(+0.71%) |
Aug 28, 2003 | 32.20 | 32.30 | 31.97 | 32.17 | 84,843 | -0.06(-0.18%) |
Aug 27, 2003 | 32.20 | 32.28 | 31.90 | 32.23 | 203,906 | -0.02(-0.05%) |
Aug 26, 2003 | 32.18 | 32.30 | 31.69 | 32.25 | 135,111 | +0.10(+0.32%) |
Aug 25, 2003 | 31.86 | 32.28 | 31.86 | 32.14 | 134,285 | +0.13(+0.40%) |
Aug 22, 2003 | 32.64 | 32.80 | 32.01 | 32.02 | 155,171 | -0.60(-1.84%) |
Aug 21, 2003 | 32.54 | 32.71 | 32.42 | 32.62 | 180,896 | +0.18(+0.55%) |
Aug 20, 2003 | 32.50 | 32.53 | 31.91 | 32.44 | 131,335 | -0.03(-0.10%) |
Aug 19, 2003 | 32.52 | 32.71 | 32.22 | 32.47 | 239,070 | +0.13(+0.39%) |
Aug 18, 2003 | 32.58 | 32.58 | 32.19 | 32.35 | 257,243 | +0.12(+0.37%) |
Aug 15, 2003 | 31.93 | 32.29 | 31.93 | 32.23 | 55,460 | +0.25(+0.80%) |
Aug 14, 2003 | 31.59 | 32.11 | 31.45 | 31.97 | 126,969 | +0.42(+1.32%) |
Aug 13, 2003 | 32.19 | 32.19 | 31.42 | 31.56 | 170,040 | -0.64(-2.00%) |
Aug 12, 2003 | 32.03 | 32.27 | 31.97 | 32.20 | 211,104 | +0.15(+0.48%) |
Aug 11, 2003 | 32.12 | 32.39 | 31.78 | 32.05 | 186,442 | -0.19(-0.60%) |
Aug 08, 2003 | 31.65 | 32.41 | 31.58 | 32.25 | 149,153 | +0.72(+2.29%) |
Aug 07, 2003 | 31.87 | 31.99 | 31.47 | 31.52 | 325,919 | -0.39(-1.22%) |
Aug 06, 2003 | 31.74 | 32.08 | 31.74 | 31.91 | 399,906 | +0.31(+0.97%) |
Aug 05, 2003 | 32.12 | 32.52 | 31.60 | 31.61 | 457,845 | -0.42(-1.32%) |
Aug 04, 2003 | 32.36 | 32.60 | 31.80 | 32.03 | 604,403 | -0.25(-0.76%) |
Aug 01, 2003 | 32.25 | 32.46 | 32.03 | 32.28 | 410,054 | -0.18(-0.55%) |
Jul 31, 2003 | 32.46 | 32.62 | 32.05 | 32.46 | 430,351 | -0.08(-0.26%) |
Jul 30, 2003 | 31.44 | 33.05 | 31.36 | 32.54 | 2,136,651 | +3.53(+12.15%) |
Jul 29, 2003 | 28.97 | 29.30 | 28.92 | 29.02 | 352,588 | +0.04(+0.15%) |
Jul 28, 2003 | 28.90 | 28.99 | 28.57 | 28.97 | 489,587 | -0.02(-0.06%) |
Jul 25, 2003 | 28.93 | 29.10 | 28.45 | 28.99 | 236,828 | +0.07(+0.23%) |
Jul 24, 2003 | 29.19 | 29.28 | 28.70 | 28.92 | 231,872 | -0.19(-0.64%) |
Jul 23, 2003 | 29.24 | 29.44 | 28.99 | 29.11 | 200,248 | -0.13(-0.43%) |
Jul 22, 2003 | 28.77 | 29.25 | 28.70 | 29.24 | 156,705 | +0.51(+1.77%) |
Jul 21, 2003 | 29.07 | 29.07 | 28.59 | 28.73 | 118,119 | -0.39(-1.34%) |
Jul 18, 2003 | 28.64 | 29.14 | 28.64 | 29.12 | 183,020 | +0.55(+1.93%) |
Jul 17, 2003 | 29.15 | 29.49 | 28.57 | 28.57 | 165,791 | -0.67(-2.29%) |
Jul 16, 2003 | 29.13 | 29.65 | 28.93 | 29.24 | 192,696 | +0.17(+0.58%) |
Jul 15, 2003 | 29.70 | 29.83 | 28.81 | 29.07 | 227,034 | -0.58(-1.97%) |
Jul 14, 2003 | 29.79 | 30.02 | 29.46 | 29.65 | 258,541 | +0.08(+0.26%) |
Jul 11, 2003 | 29.66 | 29.96 | 29.58 | 29.58 | 151,513 | -0.11(-0.37%) |
Jul 10, 2003 | 30.44 | 30.44 | 29.63 | 29.69 | 224,556 | -0.81(-2.64%) |
Jul 09, 2003 | 30.64 | 30.67 | 30.41 | 30.49 | 266,447 | +0.02(+0.06%) |
Jul 08, 2003 | 30.25 | 30.59 | 30.25 | 30.47 | 251,343 | +0.23(+0.76%) |
Jul 07, 2003 | 29.65 | 30.47 | 29.65 | 30.25 | 276,477 | +0.81(+2.73%) |
Jul 03, 2003 | 29.32 | 29.61 | 29.21 | 29.44 | 113,517 | +0.06(+0.20%) |
Jul 02, 2003 | 29.14 | 29.38 | 28.97 | 29.38 | 185,734 | +0.24(+0.81%) |
Jul 01, 2003 | 28.49 | 29.15 | 28.05 | 29.14 | 240,958 | +0.66(+2.32%) |
Jun 30, 2003 | 29.08 | 29.41 | 28.48 | 28.48 | 271,403 | -0.63(-2.15%) |
Jun 27, 2003 | 28.77 | 29.68 | 28.58 | 29.11 | 398,372 | +0.51(+1.78%) |
Jun 26, 2003 | 28.98 | 28.98 | 28.50 | 28.60 | 531,596 | -0.44(-1.52%) |
Jun 25, 2003 | 29.71 | 29.86 | 29.04 | 29.04 | 230,456 | -0.66(-2.23%) |
Jun 24, 2003 | 29.70 | 29.86 | 29.28 | 29.70 | 249,218 | -0.06(-0.20%) |
Jun 23, 2003 | 29.49 | 29.88 | 29.04 | 29.76 | 407,930 | +0.19(+0.63%) |
Jun 20, 2003 | 29.66 | 29.75 | 29.09 | 29.58 | 859,168 | -1.06(-3.46%) |
Jun 19, 2003 | 31.19 | 31.31 | 30.51 | 30.64 | 488,525 | -0.55(-1.77%) |
Jun 18, 2003 | 32.03 | 32.03 | 31.19 | 31.19 | 200,602 | -0.85(-2.65%) |
Jun 17, 2003 | 31.97 | 32.25 | 31.52 | 32.03 | 317,541 | +0.28(+0.88%) |
Jun 16, 2003 | 30.93 | 31.78 | 30.88 | 31.75 | 172,518 | +0.86(+2.77%) |
Jun 13, 2003 | 31.44 | 31.61 | 30.84 | 30.90 | 217,240 | -0.69(-2.17%) |
Jun 12, 2003 | 31.02 | 31.61 | 30.56 | 31.58 | 235,294 | +0.65(+2.11%) |
Jun 11, 2003 | 30.08 | 30.93 | 29.91 | 30.93 | 179,480 | +0.70(+2.33%) |
Jun 10, 2003 | 29.97 | 30.30 | 29.93 | 30.23 | 165,791 | +0.47(+1.59%) |
Jun 09, 2003 | 30.76 | 30.76 | 29.33 | 29.75 | 467,049 | -0.98(-3.20%) |
Jun 06, 2003 | 31.35 | 31.60 | 30.60 | 30.74 | 196,354 | -0.41(-1.31%) |
Jun 05, 2003 | 30.21 | 31.36 | 29.83 | 31.14 | 461,975 | +1.14(+3.81%) |
Jun 04, 2003 | 29.66 | 30.00 | 29.41 | 30.00 | 214,290 | +0.34(+1.14%) |
Jun 03, 2003 | 29.53 | 30.00 | 29.53 | 29.66 | 300,785 | -0.01(-0.03%) |