Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2003 | 38.74 | 39.08 | 38.60 | 39.04 | 1,105,452 | +0.35(+0.91%) |
Aug 27, 2003 | 38.73 | 38.78 | 38.60 | 38.69 | 900,125 | +0.02(+0.05%) |
Aug 26, 2003 | 38.53 | 38.72 | 38.19 | 38.67 | 1,232,152 | +0.11(+0.28%) |
Aug 25, 2003 | 38.28 | 38.56 | 37.93 | 38.56 | 1,004,028 | +0.25(+0.65%) |
Aug 22, 2003 | 39.13 | 39.14 | 38.24 | 38.31 | 1,075,080 | -0.65(-1.68%) |
Aug 21, 2003 | 38.97 | 39.28 | 38.80 | 38.97 | 1,315,177 | +0.19(+0.49%) |
Aug 20, 2003 | 38.80 | 38.91 | 38.66 | 38.78 | 751,328 | -0.02(-0.05%) |
Aug 19, 2003 | 38.69 | 38.85 | 38.45 | 38.80 | 1,080,280 | +0.11(+0.28%) |
Aug 18, 2003 | 38.40 | 38.84 | 38.31 | 38.69 | 1,311,711 | +0.42(+1.09%) |
Aug 15, 2003 | 38.24 | 38.27 | 37.97 | 38.27 | 542,581 | +0.03(+0.08%) |
Aug 14, 2003 | 37.99 | 38.31 | 37.75 | 38.24 | 845,381 | +0.34(+0.90%) |
Aug 13, 2003 | 38.11 | 38.21 | 37.77 | 37.89 | 1,111,473 | -0.22(-0.57%) |
Aug 12, 2003 | 37.80 | 38.11 | 37.67 | 38.11 | 872,006 | +0.31(+0.82%) |
Aug 11, 2003 | 37.88 | 38.05 | 37.46 | 37.80 | 1,040,421 | -0.07(-0.18%) |
Aug 08, 2003 | 37.77 | 37.96 | 37.68 | 37.87 | 682,953 | +0.21(+0.56%) |
Aug 07, 2003 | 37.42 | 37.72 | 37.07 | 37.66 | 986,225 | +0.31(+0.83%) |
Aug 06, 2003 | 37.34 | 37.74 | 36.82 | 37.35 | 2,078,951 | +0.01(+0.03%) |
Aug 05, 2003 | 38.01 | 38.08 | 37.29 | 37.34 | 1,711,401 | -0.70(-1.85%) |
Aug 04, 2003 | 37.96 | 38.14 | 37.32 | 38.04 | 1,558,741 | -0.02(-0.05%) |
Aug 01, 2003 | 38.66 | 38.66 | 37.94 | 38.06 | 1,682,098 | -0.60(-1.54%) |
Jul 31, 2003 | 39.29 | 39.32 | 38.66 | 38.66 | 1,328,254 | -0.25(-0.64%) |
Jul 30, 2003 | 39.16 | 39.22 | 38.81 | 38.90 | 1,105,171 | -0.11(-0.28%) |
Jul 29, 2003 | 39.31 | 39.52 | 38.87 | 39.01 | 1,365,750 | -0.29(-0.74%) |
Jul 28, 2003 | 39.29 | 39.53 | 39.04 | 39.30 | 1,545,508 | +0.01(+0.03%) |
Jul 25, 2003 | 39.04 | 39.35 | 38.78 | 39.29 | 1,102,808 | +0.44(+1.13%) |
Jul 24, 2003 | 39.33 | 39.51 | 38.85 | 38.85 | 1,133,687 | -0.32(-0.81%) |
Jul 23, 2003 | 39.23 | 39.27 | 38.72 | 39.17 | 1,004,659 | +0.01(+0.02%) |
Jul 22, 2003 | 38.74 | 39.32 | 38.61 | 39.16 | 1,137,940 | +0.44(+1.15%) |
Jul 21, 2003 | 39.01 | 39.09 | 38.57 | 38.72 | 1,090,519 | -0.32(-0.83%) |
Jul 18, 2003 | 38.66 | 39.06 | 38.52 | 39.04 | 1,013,953 | +0.48(+1.23%) |
Jul 17, 2003 | 38.71 | 38.85 | 38.35 | 38.57 | 1,116,987 | -0.24(-0.62%) |
Jul 16, 2003 | 39.12 | 39.23 | 38.60 | 38.81 | 1,061,846 | -0.25(-0.65%) |
Jul 15, 2003 | 39.60 | 39.61 | 38.73 | 39.06 | 1,476,345 | -0.51(-1.30%) |
Jul 14, 2003 | 39.15 | 39.99 | 39.15 | 39.58 | 2,476,121 | +0.75(+1.93%) |
Jul 11, 2003 | 38.52 | 39.20 | 38.52 | 38.83 | 1,624,122 | +0.30(+0.79%) |
Jul 10, 2003 | 38.71 | 38.71 | 38.18 | 38.52 | 1,313,759 | -0.18(-0.48%) |
Jul 09, 2003 | 39.04 | 39.10 | 38.52 | 38.71 | 1,305,882 | -0.36(-0.93%) |
Jul 08, 2003 | 38.59 | 39.35 | 38.47 | 39.07 | 1,505,806 | +0.48(+1.25%) |
Jul 07, 2003 | 38.17 | 38.81 | 38.13 | 38.59 | 1,164,881 | +0.27(+0.70%) |
Jul 02, 2003 | 37.93 | 38.32 | 37.89 | 38.32 | 914,386 | +0.27(+0.70%) |
Jul 01, 2003 | 37.67 | 38.12 | 37.32 | 38.05 | 1,335,186 | +0.39(+1.03%) |
Jun 30, 2003 | 37.82 | 38.17 | 37.67 | 37.67 | 1,226,165 | +0.12(+0.32%) |
Jun 27, 2003 | 37.89 | 37.96 | 37.49 | 37.55 | 961,018 | -0.24(-0.64%) |
Jun 26, 2003 | 37.58 | 37.87 | 37.30 | 37.79 | 1,049,085 | +0.21(+0.56%) |
Jun 25, 2003 | 37.90 | 38.17 | 37.58 | 37.58 | 1,286,662 | -0.22(-0.59%) |
Jun 24, 2003 | 37.79 | 38.17 | 37.68 | 37.80 | 999,459 | +0.02(+0.05%) |
Jun 23, 2003 | 38.19 | 38.19 | 37.55 | 37.78 | 1,191,978 | -0.41(-1.08%) |
Jun 20, 2003 | 38.24 | 38.59 | 38.01 | 38.19 | 1,709,353 | +0.20(+0.52%) |
Jun 19, 2003 | 38.78 | 38.80 | 37.86 | 38.00 | 1,836,649 | -0.79(-2.03%) |
Jun 18, 2003 | 38.90 | 39.02 | 38.03 | 38.78 | 1,128,173 | -0.12(-0.31%) |
Jun 17, 2003 | 39.26 | 39.34 | 38.72 | 38.90 | 1,235,775 | -0.36(-0.91%) |
Jun 16, 2003 | 38.67 | 39.26 | 38.59 | 39.26 | 1,187,567 | +0.69(+1.79%) |
Jun 13, 2003 | 38.97 | 38.97 | 38.36 | 38.57 | 1,110,843 | -0.27(-0.70%) |
Jun 12, 2003 | 38.81 | 39.02 | 38.45 | 38.84 | 977,088 | +0.10(+0.25%) |
Jun 11, 2003 | 38.31 | 38.74 | 38.13 | 38.74 | 1,297,532 | +0.42(+1.09%) |
Jun 10, 2003 | 38.17 | 38.33 | 38.01 | 38.33 | 1,136,208 | +0.24(+0.63%) |
Jun 09, 2003 | 38.53 | 38.54 | 37.93 | 38.08 | 1,408,916 | -0.45(-1.17%) |
Jun 06, 2003 | 38.85 | 39.16 | 38.45 | 38.54 | 1,648,541 | -0.15(-0.38%) |
Jun 05, 2003 | 38.47 | 38.69 | 37.77 | 38.68 | 1,116,042 | +0.22(+0.56%) |
Jun 04, 2003 | 38.01 | 38.58 | 37.98 | 38.47 | 1,452,871 | +0.45(+1.19%) |
Jun 03, 2003 | 37.77 | 38.02 | 37.67 | 38.01 | 1,204,581 | +0.28(+0.74%) |