Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 32.06 | 32.21 | 31.87 | 32.21 | 926,507 | +0.15(+0.46%) |
Aug 28, 2003 | 31.94 | 32.14 | 31.79 | 32.06 | 961,528 | +0.14(+0.45%) |
Aug 27, 2003 | 31.98 | 32.04 | 31.84 | 31.92 | 645,747 | -0.18(-0.57%) |
Aug 26, 2003 | 31.94 | 32.21 | 31.66 | 32.10 | 1,209,927 | +0.05(+0.15%) |
Aug 25, 2003 | 31.84 | 32.06 | 31.41 | 32.06 | 1,525,117 | +0.27(+0.85%) |
Aug 22, 2003 | 32.60 | 32.60 | 31.78 | 31.79 | 1,417,542 | -0.74(-2.29%) |
Aug 21, 2003 | 32.85 | 32.86 | 32.28 | 32.53 | 1,676,432 | -0.31(-0.95%) |
Aug 20, 2003 | 32.81 | 33.15 | 32.77 | 32.84 | 607,180 | -0.07(-0.23%) |
Aug 19, 2003 | 32.89 | 32.98 | 32.62 | 32.92 | 785,832 | +0.07(+0.21%) |
Aug 18, 2003 | 32.68 | 32.86 | 32.59 | 32.85 | 569,942 | +0.16(+0.48%) |
Aug 15, 2003 | 32.84 | 32.86 | 32.54 | 32.69 | 390,256 | -0.05(-0.17%) |
Aug 14, 2003 | 32.86 | 32.86 | 32.37 | 32.75 | 1,320,753 | +0.00(+0.00%) |
Aug 13, 2003 | 33.09 | 33.13 | 32.63 | 32.75 | 720,075 | -0.30(-0.92%) |
Aug 12, 2003 | 32.55 | 33.09 | 32.50 | 33.05 | 1,112,104 | +0.60(+1.83%) |
Aug 11, 2003 | 32.57 | 32.86 | 32.32 | 32.46 | 752,288 | -0.18(-0.54%) |
Aug 08, 2003 | 32.49 | 32.75 | 32.45 | 32.63 | 617,228 | +0.21(+0.65%) |
Aug 07, 2003 | 32.20 | 32.52 | 31.85 | 32.42 | 1,262,089 | +0.22(+0.69%) |
Aug 06, 2003 | 32.05 | 32.50 | 31.82 | 32.20 | 1,071,025 | +0.14(+0.44%) |
Aug 05, 2003 | 32.69 | 32.73 | 32.03 | 32.06 | 1,852,424 | -0.83(-2.53%) |
Aug 04, 2003 | 32.82 | 32.93 | 31.99 | 32.89 | 1,352,080 | +0.07(+0.21%) |
Aug 01, 2003 | 33.16 | 33.19 | 32.77 | 32.82 | 1,221,305 | -0.30(-0.92%) |
Jul 31, 2003 | 33.58 | 33.63 | 33.08 | 33.13 | 1,686,628 | -0.36(-1.07%) |
Jul 30, 2003 | 33.56 | 33.63 | 33.34 | 33.48 | 798,835 | +0.03(+0.08%) |
Jul 29, 2003 | 33.55 | 33.79 | 33.30 | 33.46 | 1,369,221 | -0.13(-0.38%) |
Jul 28, 2003 | 33.82 | 33.82 | 33.44 | 33.59 | 1,169,734 | -0.05(-0.14%) |
Jul 25, 2003 | 33.30 | 33.65 | 33.13 | 33.63 | 1,568,561 | +0.55(+1.66%) |
Jul 24, 2003 | 33.40 | 33.53 | 33.05 | 33.09 | 1,948,621 | +0.02(+0.06%) |
Jul 23, 2003 | 33.06 | 33.08 | 32.72 | 33.07 | 1,165,744 | +0.14(+0.43%) |
Jul 22, 2003 | 32.56 | 33.08 | 32.49 | 32.92 | 1,279,378 | +0.44(+1.35%) |
Jul 21, 2003 | 32.47 | 32.92 | 32.04 | 32.48 | 1,539,746 | +0.01(+0.04%) |
Jul 18, 2003 | 32.14 | 32.63 | 32.03 | 32.47 | 1,134,122 | +0.38(+1.18%) |
Jul 17, 2003 | 32.43 | 32.52 | 31.96 | 32.09 | 1,069,547 | -0.48(-1.47%) |
Jul 16, 2003 | 32.72 | 32.82 | 31.94 | 32.57 | 2,799,324 | -0.08(-0.25%) |
Jul 15, 2003 | 33.36 | 33.36 | 32.59 | 32.65 | 2,133,479 | -0.51(-1.53%) |
Jul 14, 2003 | 33.01 | 33.40 | 32.96 | 33.16 | 1,687,367 | +0.46(+1.41%) |
Jul 11, 2003 | 32.74 | 33.02 | 32.53 | 32.70 | 1,099,248 | -0.04(-0.12%) |
Jul 10, 2003 | 33.11 | 33.11 | 32.31 | 32.74 | 1,269,625 | -0.37(-1.10%) |
Jul 09, 2003 | 33.48 | 33.60 | 32.96 | 33.11 | 1,361,537 | -0.66(-1.96%) |
Jul 08, 2003 | 33.36 | 33.95 | 33.16 | 33.77 | 1,283,959 | +0.31(+0.93%) |
Jul 07, 2003 | 33.16 | 33.63 | 33.16 | 33.46 | 1,042,505 | +0.54(+1.64%) |
Jul 03, 2003 | 33.08 | 33.35 | 32.90 | 32.92 | 756,278 | -0.28(-0.84%) |
Jul 02, 2003 | 33.23 | 33.36 | 33.02 | 33.19 | 1,206,381 | -0.07(-0.20%) |
Jul 01, 2003 | 32.82 | 33.27 | 32.56 | 33.26 | 1,518,763 | +0.23(+0.70%) |
Jun 30, 2003 | 33.16 | 33.67 | 33.03 | 33.03 | 1,655,153 | +0.14(+0.41%) |
Jun 27, 2003 | 33.02 | 33.33 | 32.74 | 32.90 | 1,741,598 | +0.01(+0.02%) |
Jun 26, 2003 | 32.38 | 33.09 | 32.18 | 32.89 | 1,356,218 | +0.36(+1.10%) |
Jun 25, 2003 | 32.81 | 33.36 | 32.53 | 32.53 | 1,812,674 | -0.19(-0.58%) |
Jun 24, 2003 | 32.48 | 33.09 | 32.47 | 32.72 | 1,464,975 | +0.15(+0.46%) |
Jun 23, 2003 | 32.92 | 33.05 | 32.53 | 32.57 | 1,984,085 | -0.25(-0.76%) |
Jun 20, 2003 | 32.48 | 33.16 | 32.46 | 32.82 | 2,145,005 | +0.53(+1.63%) |
Jun 19, 2003 | 32.91 | 32.91 | 32.24 | 32.29 | 1,765,536 | -0.57(-1.73%) |
Jun 18, 2003 | 33.42 | 33.55 | 32.82 | 32.86 | 2,018,072 | -0.55(-1.64%) |
Jun 17, 2003 | 33.74 | 33.74 | 33.19 | 33.41 | 1,314,104 | -0.33(-0.98%) |
Jun 16, 2003 | 33.23 | 33.78 | 33.16 | 33.74 | 1,269,034 | +0.65(+1.96%) |
Jun 13, 2003 | 33.52 | 33.57 | 32.80 | 33.09 | 818,489 | -0.29(-0.87%) |
Jun 12, 2003 | 33.36 | 33.46 | 32.81 | 33.38 | 1,048,859 | +0.11(+0.33%) |
Jun 11, 2003 | 32.58 | 33.27 | 32.50 | 33.27 | 1,288,392 | +0.70(+2.14%) |
Jun 10, 2003 | 32.38 | 32.62 | 32.21 | 32.58 | 1,556,592 | +0.15(+0.46%) |
Jun 09, 2003 | 32.75 | 32.80 | 32.33 | 32.43 | 1,753,715 | -0.63(-1.90%) |
Jun 06, 2003 | 33.71 | 33.91 | 33.02 | 33.06 | 2,283,021 | -0.55(-1.65%) |
Jun 05, 2003 | 33.74 | 33.82 | 33.13 | 33.61 | 1,672,442 | -0.12(-0.36%) |
Jun 04, 2003 | 32.87 | 33.90 | 32.87 | 33.74 | 2,358,383 | +0.78(+2.38%) |
Jun 03, 2003 | 33.16 | 33.17 | 31.94 | 32.95 | 4,372,614 | -0.36(-1.08%) |