Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 45.15 | 45.15 | 44.58 | 44.89 | 990,223 | -0.25(-0.56%) |
Aug 28, 2003 | 45.10 | 45.42 | 44.83 | 45.15 | 1,199,923 | +0.05(+0.11%) |
Aug 27, 2003 | 44.42 | 45.15 | 44.16 | 45.09 | 752,315 | +0.78(+1.76%) |
Aug 26, 2003 | 44.39 | 44.47 | 43.50 | 44.31 | 1,188,144 | -0.11(-0.25%) |
Aug 25, 2003 | 44.60 | 44.71 | 44.22 | 44.42 | 923,733 | -0.20(-0.45%) |
Aug 22, 2003 | 45.16 | 45.16 | 44.61 | 44.62 | 812,606 | -0.51(-1.13%) |
Aug 21, 2003 | 45.04 | 45.20 | 44.85 | 45.13 | 1,246,574 | +0.14(+0.30%) |
Aug 20, 2003 | 44.91 | 45.04 | 44.70 | 45.00 | 687,065 | +0.08(+0.17%) |
Aug 19, 2003 | 45.00 | 45.04 | 44.62 | 44.92 | 725,502 | -0.07(-0.16%) |
Aug 18, 2003 | 44.49 | 45.11 | 44.37 | 44.99 | 979,064 | +0.85(+1.91%) |
Aug 15, 2003 | 44.39 | 44.39 | 43.81 | 44.15 | 356,474 | -0.11(-0.25%) |
Aug 14, 2003 | 43.62 | 44.46 | 43.16 | 44.25 | 650,487 | +0.52(+1.20%) |
Aug 13, 2003 | 44.04 | 44.04 | 43.26 | 43.73 | 679,160 | -0.32(-0.73%) |
Aug 12, 2003 | 43.39 | 44.11 | 43.15 | 44.05 | 679,160 | +0.46(+1.07%) |
Aug 11, 2003 | 43.51 | 43.70 | 42.70 | 43.59 | 804,856 | +0.08(+0.18%) |
Aug 08, 2003 | 43.19 | 43.59 | 43.01 | 43.51 | 641,033 | +0.32(+0.75%) |
Aug 07, 2003 | 42.62 | 43.35 | 42.43 | 43.19 | 1,089,726 | +0.57(+1.35%) |
Aug 06, 2003 | 42.13 | 42.87 | 41.78 | 42.62 | 983,403 | +0.36(+0.86%) |
Aug 05, 2003 | 42.91 | 42.94 | 42.16 | 42.25 | 984,798 | -0.72(-1.68%) |
Aug 04, 2003 | 42.55 | 43.23 | 41.87 | 42.98 | 1,199,923 | +0.63(+1.48%) |
Aug 01, 2003 | 41.85 | 42.53 | 41.43 | 42.35 | 2,238,503 | +0.55(+1.33%) |
Jul 31, 2003 | 42.33 | 42.54 | 41.72 | 41.80 | 1,217,591 | -0.45(-1.05%) |
Jul 30, 2003 | 42.73 | 42.82 | 42.24 | 42.24 | 1,135,912 | -0.44(-1.03%) |
Jul 29, 2003 | 42.55 | 42.97 | 41.69 | 42.68 | 1,621,647 | +0.38(+0.90%) |
Jul 28, 2003 | 42.13 | 42.47 | 41.67 | 42.30 | 997,352 | +0.41(+0.99%) |
Jul 25, 2003 | 40.62 | 41.94 | 40.56 | 41.89 | 1,149,861 | +1.36(+3.36%) |
Jul 24, 2003 | 42.55 | 42.58 | 40.36 | 40.53 | 1,700,381 | -2.03(-4.76%) |
Jul 23, 2003 | 41.55 | 42.56 | 41.53 | 42.55 | 809,971 | +0.70(+1.68%) |
Jul 22, 2003 | 41.62 | 41.94 | 41.24 | 41.85 | 583,222 | +0.60(+1.45%) |
Jul 21, 2003 | 41.33 | 41.55 | 40.96 | 41.25 | 790,907 | -0.05(-0.11%) |
Jul 18, 2003 | 41.43 | 41.66 | 41.02 | 41.29 | 866,077 | -0.07(-0.17%) |
Jul 17, 2003 | 41.39 | 41.85 | 41.10 | 41.36 | 792,147 | -0.12(-0.30%) |
Jul 16, 2003 | 41.87 | 42.34 | 41.36 | 41.49 | 811,986 | -0.28(-0.66%) |
Jul 15, 2003 | 42.69 | 43.09 | 41.69 | 41.76 | 1,921,705 | -0.77(-1.81%) |
Jul 14, 2003 | 41.65 | 43.15 | 41.62 | 42.53 | 1,434,731 | +1.20(+2.90%) |
Jul 11, 2003 | 41.20 | 41.50 | 41.16 | 41.33 | 1,393,659 | +0.13(+0.31%) |
Jul 10, 2003 | 40.90 | 41.33 | 40.87 | 41.20 | 1,051,133 | +0.14(+0.35%) |
Jul 09, 2003 | 41.29 | 41.37 | 40.94 | 41.06 | 691,094 | -0.23(-0.56%) |
Jul 08, 2003 | 41.11 | 41.39 | 40.94 | 41.29 | 690,940 | +0.05(+0.13%) |
Jul 07, 2003 | 40.68 | 41.29 | 40.42 | 41.24 | 1,171,095 | +0.66(+1.62%) |
Jul 03, 2003 | 40.74 | 40.76 | 40.16 | 40.58 | 530,681 | -0.32(-0.79%) |
Jul 02, 2003 | 40.82 | 40.96 | 40.62 | 40.91 | 617,165 | +0.02(+0.05%) |
Jul 01, 2003 | 41.04 | 41.07 | 40.20 | 40.89 | 1,477,043 | -0.21(-0.52%) |
Jun 30, 2003 | 41.07 | 41.49 | 40.68 | 41.10 | 793,852 | +0.16(+0.39%) |
Jun 27, 2003 | 41.13 | 41.28 | 40.83 | 40.94 | 893,510 | -0.28(-0.69%) |
Jun 26, 2003 | 40.75 | 41.33 | 40.75 | 41.22 | 733,406 | +0.50(+1.24%) |
Jun 25, 2003 | 40.91 | 41.25 | 40.67 | 40.72 | 1,009,596 | -0.18(-0.44%) |
Jun 24, 2003 | 40.55 | 41.10 | 40.49 | 40.90 | 969,609 | +0.32(+0.78%) |
Jun 23, 2003 | 40.66 | 40.84 | 40.36 | 40.58 | 941,711 | -0.07(-0.17%) |
Jun 20, 2003 | 40.97 | 41.07 | 40.44 | 40.65 | 1,211,082 | +0.08(+0.21%) |
Jun 19, 2003 | 41.16 | 41.53 | 40.26 | 40.57 | 1,034,240 | -0.69(-1.67%) |
Jun 18, 2003 | 42.00 | 42.04 | 41.00 | 41.26 | 1,187,214 | -0.79(-1.89%) |
Jun 17, 2003 | 42.00 | 42.36 | 41.86 | 42.05 | 876,616 | +0.10(+0.23%) |
Jun 16, 2003 | 41.16 | 41.96 | 40.79 | 41.96 | 687,995 | +1.17(+2.86%) |
Jun 13, 2003 | 41.36 | 41.39 | 40.36 | 40.79 | 1,159,161 | -0.41(-1.00%) |
Jun 12, 2003 | 40.14 | 41.25 | 40.14 | 41.20 | 2,227,343 | +1.16(+2.90%) |
Jun 11, 2003 | 38.71 | 40.10 | 38.52 | 40.04 | 1,343,597 | +1.33(+3.43%) |
Jun 10, 2003 | 38.20 | 38.84 | 38.03 | 38.71 | 757,895 | +0.61(+1.61%) |
Jun 09, 2003 | 38.45 | 38.55 | 37.83 | 38.10 | 1,322,984 | -0.42(-1.09%) |
Jun 06, 2003 | 38.20 | 39.18 | 36.57 | 38.52 | 2,017,024 | +0.97(+2.58%) |
Jun 05, 2003 | 37.58 | 37.82 | 37.03 | 37.55 | 1,344,527 | -0.03(-0.07%) |
Jun 04, 2003 | 37.80 | 37.82 | 37.27 | 37.58 | 1,020,291 | -0.23(-0.61%) |
Jun 03, 2003 | 37.29 | 37.97 | 36.90 | 37.81 | 1,692,942 | +0.99(+2.70%) |