Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 39.73 | 39.89 | 39.33 | 39.88 | 475,584 | -0.01(-0.04%) |
Aug 28, 2003 | 39.40 | 39.89 | 39.15 | 39.89 | 604,914 | +0.60(+1.54%) |
Aug 27, 2003 | 39.30 | 39.35 | 38.97 | 39.29 | 323,051 | -0.14(-0.35%) |
Aug 26, 2003 | 39.71 | 39.88 | 38.90 | 39.43 | 575,670 | -0.29(-0.73%) |
Aug 25, 2003 | 39.70 | 39.86 | 39.40 | 39.72 | 380,851 | +0.00(+0.00%) |
Aug 22, 2003 | 40.37 | 40.37 | 39.62 | 39.72 | 514,438 | -0.22(-0.55%) |
Aug 21, 2003 | 39.62 | 40.05 | 39.58 | 39.94 | 408,173 | +0.42(+1.05%) |
Aug 20, 2003 | 39.26 | 39.60 | 39.11 | 39.52 | 425,197 | +0.09(+0.22%) |
Aug 19, 2003 | 39.22 | 39.51 | 39.17 | 39.43 | 707,747 | -0.02(-0.06%) |
Aug 18, 2003 | 39.83 | 39.83 | 39.06 | 39.46 | 761,566 | -0.36(-0.91%) |
Aug 15, 2003 | 39.84 | 39.99 | 39.38 | 39.82 | 264,152 | -0.09(-0.24%) |
Aug 14, 2003 | 39.42 | 39.91 | 39.24 | 39.91 | 499,747 | +0.50(+1.26%) |
Aug 13, 2003 | 39.70 | 39.78 | 39.22 | 39.42 | 349,686 | -0.12(-0.29%) |
Aug 12, 2003 | 39.39 | 39.54 | 38.87 | 39.54 | 390,324 | +0.44(+1.12%) |
Aug 11, 2003 | 38.89 | 39.26 | 38.79 | 39.10 | 317,696 | +0.20(+0.52%) |
Aug 08, 2003 | 38.79 | 39.19 | 38.60 | 38.89 | 514,438 | +0.15(+0.39%) |
Aug 07, 2003 | 38.68 | 38.77 | 38.10 | 38.74 | 563,177 | +0.16(+0.42%) |
Aug 06, 2003 | 38.68 | 38.93 | 38.11 | 38.58 | 510,319 | -0.08(-0.21%) |
Aug 05, 2003 | 38.89 | 38.99 | 38.48 | 38.66 | 680,837 | -0.42(-1.06%) |
Aug 04, 2003 | 38.95 | 39.27 | 38.53 | 39.08 | 499,198 | +0.12(+0.32%) |
Aug 01, 2003 | 39.33 | 39.43 | 38.65 | 38.95 | 460,619 | -0.35(-0.89%) |
Jul 31, 2003 | 38.57 | 39.81 | 38.30 | 39.30 | 1,018,167 | +0.99(+2.59%) |
Jul 30, 2003 | 38.13 | 38.31 | 37.90 | 38.31 | 733,832 | +0.36(+0.96%) |
Jul 29, 2003 | 38.13 | 38.15 | 37.57 | 37.95 | 1,214,496 | +0.09(+0.25%) |
Jul 28, 2003 | 38.27 | 38.41 | 37.27 | 37.85 | 1,885,861 | -0.78(-2.02%) |
Jul 25, 2003 | 38.73 | 38.81 | 38.30 | 38.63 | 934,281 | -0.10(-0.26%) |
Jul 24, 2003 | 38.53 | 39.36 | 38.53 | 38.73 | 887,189 | +0.25(+0.66%) |
Jul 23, 2003 | 39.15 | 39.15 | 38.06 | 38.48 | 926,455 | -0.67(-1.71%) |
Jul 22, 2003 | 38.35 | 39.59 | 37.62 | 39.15 | 1,323,233 | +1.26(+3.33%) |
Jul 21, 2003 | 38.28 | 38.28 | 37.71 | 37.89 | 850,257 | -0.31(-0.82%) |
Jul 18, 2003 | 38.09 | 38.40 | 37.68 | 38.20 | 588,988 | +0.33(+0.87%) |
Jul 17, 2003 | 37.98 | 38.20 | 37.77 | 37.88 | 758,820 | -0.10(-0.27%) |
Jul 16, 2003 | 38.67 | 38.67 | 37.66 | 37.98 | 548,074 | +0.03(+0.08%) |
Jul 15, 2003 | 38.35 | 38.60 | 37.75 | 37.95 | 485,331 | -0.40(-1.04%) |
Jul 14, 2003 | 38.60 | 38.63 | 38.17 | 38.35 | 651,182 | +0.11(+0.29%) |
Jul 11, 2003 | 37.84 | 38.75 | 37.84 | 38.24 | 598,049 | +0.41(+1.08%) |
Jul 10, 2003 | 38.07 | 38.15 | 37.55 | 37.83 | 820,464 | -0.64(-1.67%) |
Jul 09, 2003 | 38.49 | 38.82 | 38.02 | 38.47 | 806,186 | -0.06(-0.15%) |
Jul 08, 2003 | 38.92 | 39.11 | 38.36 | 38.53 | 1,614,020 | -0.39(-1.01%) |
Jul 07, 2003 | 38.42 | 38.93 | 38.28 | 38.92 | 1,086,127 | +0.98(+2.57%) |
Jul 03, 2003 | 37.62 | 37.98 | 37.52 | 37.95 | 756,760 | +0.36(+0.97%) |
Jul 02, 2003 | 37.29 | 37.87 | 37.07 | 37.58 | 1,772,594 | +0.73(+1.98%) |
Jul 01, 2003 | 36.54 | 36.89 | 35.89 | 36.86 | 1,504,048 | +0.29(+0.80%) |
Jun 30, 2003 | 35.29 | 37.27 | 35.29 | 36.56 | 2,424,600 | +1.27(+3.61%) |
Jun 27, 2003 | 34.42 | 35.29 | 34.20 | 35.29 | 2,889,749 | +0.51(+1.47%) |
Jun 26, 2003 | 35.69 | 35.80 | 34.52 | 34.78 | 2,520,705 | -1.01(-2.81%) |
Jun 25, 2003 | 36.53 | 36.58 | 35.78 | 35.78 | 1,353,437 | -0.85(-2.33%) |
Jun 24, 2003 | 35.96 | 36.99 | 35.87 | 36.64 | 2,649,761 | +0.68(+1.88%) |
Jun 23, 2003 | 36.42 | 37.45 | 35.84 | 35.96 | 4,473,428 | -3.58(-9.06%) |
Jun 20, 2003 | 40.17 | 40.34 | 39.51 | 39.54 | 941,969 | -0.55(-1.38%) |
Jun 19, 2003 | 40.50 | 40.56 | 39.91 | 40.10 | 1,093,953 | -0.04(-0.09%) |
Jun 18, 2003 | 40.85 | 41.00 | 39.94 | 40.13 | 1,025,169 | -0.71(-1.75%) |
Jun 17, 2003 | 41.08 | 41.19 | 40.28 | 40.85 | 755,799 | +0.20(+0.48%) |
Jun 16, 2003 | 40.95 | 41.15 | 40.43 | 40.65 | 845,864 | -0.26(-0.64%) |
Jun 13, 2003 | 41.54 | 41.54 | 40.61 | 40.91 | 399,523 | -0.63(-1.51%) |
Jun 12, 2003 | 41.95 | 41.96 | 41.23 | 41.54 | 971,899 | +0.42(+1.03%) |
Jun 11, 2003 | 40.06 | 41.27 | 39.67 | 41.12 | 1,004,575 | +1.45(+3.65%) |
Jun 10, 2003 | 39.46 | 39.88 | 39.27 | 39.67 | 469,131 | +0.39(+0.98%) |
Jun 09, 2003 | 39.65 | 39.65 | 38.97 | 39.28 | 431,375 | -0.49(-1.23%) |
Jun 06, 2003 | 40.28 | 40.70 | 39.55 | 39.77 | 1,205,023 | -0.22(-0.55%) |
Jun 05, 2003 | 40.72 | 40.72 | 39.45 | 39.99 | 1,403,686 | -0.73(-1.79%) |
Jun 04, 2003 | 40.79 | 41.04 | 40.61 | 40.72 | 460,481 | +0.07(+0.16%) |
Jun 03, 2003 | 40.68 | 40.90 | 40.25 | 40.65 | 467,758 | +0.07(+0.18%) |