Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 49.56 | 50.54 | 49.47 | 50.38 | 376,521 | +0.82(+1.66%) |
Aug 28, 2003 | 49.23 | 49.60 | 48.72 | 49.56 | 414,677 | +0.38(+0.76%) |
Aug 27, 2003 | 49.19 | 49.33 | 48.54 | 49.18 | 689,712 | -0.04(-0.09%) |
Aug 26, 2003 | 49.20 | 49.40 | 48.35 | 49.23 | 685,571 | -0.06(-0.13%) |
Aug 25, 2003 | 49.87 | 50.05 | 48.88 | 49.29 | 774,415 | -0.78(-1.55%) |
Aug 22, 2003 | 50.99 | 50.99 | 50.03 | 50.07 | 654,689 | -0.53(-1.04%) |
Aug 21, 2003 | 50.59 | 51.16 | 50.19 | 50.59 | 535,970 | +0.01(+0.02%) |
Aug 20, 2003 | 49.94 | 50.59 | 49.75 | 50.58 | 535,075 | +0.55(+1.09%) |
Aug 19, 2003 | 49.90 | 50.22 | 49.47 | 50.04 | 515,493 | +0.03(+0.05%) |
Aug 18, 2003 | 49.62 | 50.25 | 49.49 | 50.01 | 561,593 | +0.57(+1.16%) |
Aug 15, 2003 | 49.65 | 49.65 | 48.89 | 49.44 | 275,929 | -0.26(-0.52%) |
Aug 14, 2003 | 49.53 | 50.29 | 49.33 | 49.70 | 864,042 | +0.17(+0.34%) |
Aug 13, 2003 | 49.33 | 49.82 | 49.27 | 49.53 | 729,434 | +0.33(+0.67%) |
Aug 12, 2003 | 48.39 | 49.23 | 48.39 | 49.20 | 603,106 | +0.80(+1.66%) |
Aug 11, 2003 | 47.70 | 48.53 | 47.48 | 48.39 | 644,842 | +0.48(+1.01%) |
Aug 08, 2003 | 47.68 | 47.95 | 47.10 | 47.91 | 975,152 | +0.23(+0.49%) |
Aug 07, 2003 | 48.04 | 48.04 | 47.19 | 47.68 | 944,046 | -0.22(-0.47%) |
Aug 06, 2003 | 48.22 | 48.35 | 47.58 | 47.90 | 877,805 | -0.37(-0.76%) |
Aug 05, 2003 | 49.09 | 49.09 | 48.04 | 48.27 | 996,971 | -0.82(-1.67%) |
Aug 04, 2003 | 49.24 | 49.24 | 48.26 | 49.09 | 1,100,920 | -0.13(-0.25%) |
Aug 01, 2003 | 49.65 | 49.87 | 48.67 | 49.22 | 1,301,546 | -0.38(-0.77%) |
Jul 31, 2003 | 48.48 | 50.49 | 48.17 | 49.60 | 1,916,625 | +1.34(+2.78%) |
Jul 30, 2003 | 48.66 | 48.97 | 48.12 | 48.26 | 853,636 | -0.31(-0.64%) |
Jul 29, 2003 | 48.98 | 48.98 | 47.95 | 48.57 | 880,043 | -0.04(-0.09%) |
Jul 28, 2003 | 48.01 | 48.89 | 47.72 | 48.62 | 717,573 | +0.61(+1.27%) |
Jul 25, 2003 | 47.46 | 48.11 | 47.04 | 48.01 | 661,738 | +0.70(+1.47%) |
Jul 24, 2003 | 47.55 | 48.32 | 47.05 | 47.31 | 1,781,793 | +0.25(+0.53%) |
Jul 23, 2003 | 48.15 | 48.15 | 46.37 | 47.06 | 1,581,168 | -1.09(-2.26%) |
Jul 22, 2003 | 48.71 | 48.71 | 47.72 | 48.15 | 1,248,732 | -0.53(-1.08%) |
Jul 21, 2003 | 49.24 | 49.48 | 48.46 | 48.68 | 1,008,832 | -0.80(-1.61%) |
Jul 18, 2003 | 48.98 | 49.69 | 48.62 | 49.48 | 1,042,624 | +0.72(+1.48%) |
Jul 17, 2003 | 49.15 | 49.39 | 48.43 | 48.75 | 1,950,976 | -0.85(-1.71%) |
Jul 16, 2003 | 48.39 | 50.45 | 48.28 | 49.60 | 2,809,759 | +1.81(+3.80%) |
Jul 15, 2003 | 46.20 | 48.16 | 46.13 | 47.79 | 2,849,929 | +1.58(+3.42%) |
Jul 14, 2003 | 45.67 | 46.63 | 45.31 | 46.20 | 2,205,870 | +1.10(+2.44%) |
Jul 11, 2003 | 44.69 | 45.58 | 44.55 | 45.11 | 734,693 | +0.64(+1.45%) |
Jul 10, 2003 | 46.13 | 46.13 | 44.18 | 44.46 | 756,736 | -1.66(-3.60%) |
Jul 09, 2003 | 45.79 | 47.01 | 45.61 | 46.12 | 1,611,715 | +0.33(+0.72%) |
Jul 08, 2003 | 45.05 | 45.93 | 44.69 | 45.79 | 937,108 | +0.54(+1.18%) |
Jul 07, 2003 | 43.26 | 45.77 | 43.05 | 45.26 | 1,893,798 | +2.23(+5.17%) |
Jul 03, 2003 | 43.17 | 43.25 | 42.54 | 43.03 | 654,353 | -0.36(-0.82%) |
Jul 02, 2003 | 42.45 | 43.50 | 42.45 | 43.39 | 1,109,760 | +0.94(+2.21%) |
Jul 01, 2003 | 41.60 | 42.54 | 41.18 | 42.45 | 1,232,843 | +0.77(+1.84%) |
Jun 30, 2003 | 42.14 | 42.15 | 41.11 | 41.68 | 1,577,699 | -0.32(-0.77%) |
Jun 27, 2003 | 42.22 | 42.27 | 41.49 | 42.00 | 1,165,371 | -0.04(-0.11%) |
Jun 26, 2003 | 41.33 | 42.22 | 40.78 | 42.05 | 2,711,629 | -0.90(-2.10%) |
Jun 25, 2003 | 43.72 | 44.45 | 42.92 | 42.95 | 1,356,597 | -0.86(-1.96%) |
Jun 24, 2003 | 43.80 | 44.17 | 43.58 | 43.81 | 899,736 | +0.01(+0.02%) |
Jun 23, 2003 | 44.22 | 44.22 | 43.39 | 43.80 | 829,243 | -0.41(-0.93%) |
Jun 20, 2003 | 45.13 | 45.13 | 44.15 | 44.21 | 1,409,523 | -0.54(-1.20%) |
Jun 19, 2003 | 45.71 | 45.82 | 44.51 | 44.75 | 919,317 | -0.88(-1.94%) |
Jun 18, 2003 | 45.92 | 46.07 | 45.31 | 45.63 | 766,694 | -0.28(-0.60%) |
Jun 17, 2003 | 46.20 | 46.61 | 45.52 | 45.91 | 1,001,447 | -0.24(-0.52%) |
Jun 16, 2003 | 45.58 | 46.46 | 45.41 | 46.15 | 893,917 | +0.63(+1.39%) |
Jun 13, 2003 | 45.60 | 46.08 | 44.77 | 45.52 | 394,312 | -0.06(-0.14%) |
Jun 12, 2003 | 45.72 | 46.07 | 44.89 | 45.58 | 593,483 | -0.13(-0.29%) |
Jun 11, 2003 | 44.91 | 45.81 | 44.07 | 45.71 | 781,800 | +0.84(+1.87%) |
Jun 10, 2003 | 44.86 | 45.32 | 43.95 | 44.87 | 932,409 | +0.13(+0.28%) |
Jun 09, 2003 | 46.03 | 46.03 | 44.45 | 44.75 | 1,042,176 | -1.27(-2.76%) |
Jun 06, 2003 | 46.25 | 47.55 | 45.88 | 46.02 | 1,781,233 | -0.05(-0.12%) |
Jun 05, 2003 | 46.03 | 46.63 | 45.02 | 46.07 | 1,891,225 | +0.04(+0.10%) |
Jun 04, 2003 | 46.40 | 47.03 | 45.70 | 46.03 | 1,872,651 | -0.29(-0.64%) |
Jun 03, 2003 | 48.72 | 49.15 | 46.24 | 46.32 | 3,262,145 | -3.62(-7.25%) |