Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 42.96 | 43.16 | 42.72 | 43.05 | 7,116,086 | -0.09(-0.22%) |
Aug 28, 2003 | 43.11 | 43.25 | 42.82 | 43.14 | 6,601,216 | +0.14(+0.32%) |
Aug 27, 2003 | 43.11 | 43.20 | 43.00 | 43.01 | 6,862,225 | +0.01(+0.02%) |
Aug 26, 2003 | 42.73 | 43.18 | 42.47 | 43.00 | 9,272,051 | +0.00(+0.00%) |
Aug 25, 2003 | 42.49 | 43.00 | 42.44 | 43.00 | 8,309,110 | +0.51(+1.20%) |
Aug 22, 2003 | 43.25 | 43.28 | 42.48 | 42.49 | 9,533,884 | -0.57(-1.33%) |
Aug 21, 2003 | 42.75 | 43.24 | 42.72 | 43.06 | 8,118,061 | +0.30(+0.70%) |
Aug 20, 2003 | 42.53 | 43.00 | 42.50 | 42.77 | 5,417,951 | -0.07(-0.17%) |
Aug 19, 2003 | 42.96 | 42.96 | 42.49 | 42.84 | 7,321,704 | -0.03(-0.07%) |
Aug 18, 2003 | 42.56 | 43.04 | 42.48 | 42.87 | 9,362,215 | +0.60(+1.41%) |
Aug 15, 2003 | 42.23 | 42.33 | 42.02 | 42.27 | 4,446,901 | +0.12(+0.29%) |
Aug 14, 2003 | 42.25 | 42.55 | 42.02 | 42.15 | 9,183,262 | -0.10(-0.24%) |
Aug 13, 2003 | 42.56 | 42.67 | 42.09 | 42.25 | 12,926,306 | -0.53(-1.24%) |
Aug 12, 2003 | 42.23 | 42.78 | 42.13 | 42.78 | 9,442,346 | +0.80(+1.91%) |
Aug 11, 2003 | 42.11 | 42.42 | 41.67 | 41.98 | 9,680,538 | -0.05(-0.12%) |
Aug 08, 2003 | 41.70 | 42.05 | 41.59 | 42.03 | 9,102,444 | +0.56(+1.35%) |
Aug 07, 2003 | 41.09 | 41.83 | 40.95 | 41.47 | 18,401,022 | +0.92(+2.26%) |
Aug 06, 2003 | 40.02 | 40.92 | 40.02 | 40.55 | 8,717,872 | +0.32(+0.80%) |
Aug 05, 2003 | 40.31 | 40.71 | 40.19 | 40.23 | 10,204,892 | -0.39(-0.95%) |
Aug 04, 2003 | 39.86 | 40.82 | 39.86 | 40.62 | 9,065,334 | +0.41(+1.01%) |
Aug 01, 2003 | 40.54 | 40.74 | 40.16 | 40.21 | 8,759,931 | -0.47(-1.14%) |
Jul 31, 2003 | 40.93 | 41.65 | 40.68 | 40.68 | 12,261,896 | +0.01(+0.02%) |
Jul 30, 2003 | 40.56 | 40.76 | 40.29 | 40.67 | 7,366,923 | +0.30(+0.74%) |
Jul 29, 2003 | 40.86 | 40.95 | 40.20 | 40.37 | 10,382,058 | -0.49(-1.19%) |
Jul 28, 2003 | 40.88 | 41.08 | 40.38 | 40.86 | 8,493,974 | -0.02(-0.05%) |
Jul 25, 2003 | 40.39 | 40.95 | 40.02 | 40.88 | 8,546,478 | +0.41(+1.01%) |
Jul 24, 2003 | 41.47 | 41.47 | 40.45 | 40.47 | 10,197,057 | -0.63(-1.54%) |
Jul 23, 2003 | 41.41 | 41.46 | 40.72 | 41.11 | 7,150,722 | -0.29(-0.70%) |
Jul 22, 2003 | 40.78 | 41.56 | 40.77 | 41.40 | 8,984,653 | +0.68(+1.68%) |
Jul 21, 2003 | 41.36 | 41.44 | 40.55 | 40.71 | 8,455,490 | -0.76(-1.82%) |
Jul 18, 2003 | 41.03 | 41.52 | 40.71 | 41.47 | 9,119,762 | +0.87(+2.15%) |
Jul 17, 2003 | 41.18 | 41.53 | 40.53 | 40.60 | 8,651,211 | -0.62(-1.50%) |
Jul 16, 2003 | 41.64 | 41.83 | 40.99 | 41.22 | 8,909,608 | -0.49(-1.17%) |
Jul 15, 2003 | 41.53 | 41.98 | 41.43 | 41.70 | 10,665,470 | +0.49(+1.18%) |
Jul 14, 2003 | 41.69 | 41.98 | 40.66 | 41.22 | 12,399,754 | +0.09(+0.21%) |
Jul 11, 2003 | 40.56 | 41.49 | 40.36 | 41.13 | 9,795,168 | +0.65(+1.62%) |
Jul 10, 2003 | 40.18 | 40.74 | 39.81 | 40.47 | 10,335,052 | -0.09(-0.23%) |
Jul 09, 2003 | 41.25 | 41.25 | 40.50 | 40.57 | 10,043,531 | -0.68(-1.66%) |
Jul 08, 2003 | 41.11 | 41.30 | 40.93 | 41.25 | 9,862,103 | +0.11(+0.27%) |
Jul 07, 2003 | 40.45 | 41.22 | 40.41 | 41.14 | 14,803,257 | +1.16(+2.89%) |
Jul 03, 2003 | 40.38 | 40.85 | 39.98 | 39.99 | 6,692,068 | -0.56(-1.38%) |
Jul 02, 2003 | 39.84 | 40.56 | 39.84 | 40.55 | 13,805,818 | +1.00(+2.54%) |
Jul 01, 2003 | 38.92 | 39.64 | 38.56 | 39.54 | 10,226,608 | +0.49(+1.27%) |
Jun 30, 2003 | 39.29 | 39.70 | 39.05 | 39.05 | 10,851,709 | -0.09(-0.24%) |
Jun 27, 2003 | 39.65 | 39.85 | 38.93 | 39.14 | 7,843,721 | -0.43(-1.08%) |
Jun 26, 2003 | 39.14 | 39.58 | 39.14 | 39.57 | 7,809,085 | +0.15(+0.39%) |
Jun 25, 2003 | 39.83 | 40.28 | 39.35 | 39.42 | 11,743,728 | -0.31(-0.77%) |
Jun 24, 2003 | 39.29 | 40.00 | 39.25 | 39.72 | 10,183,588 | +0.63(+1.60%) |
Jun 23, 2003 | 39.32 | 39.43 | 38.32 | 39.10 | 8,593,484 | -0.38(-0.96%) |
Jun 20, 2003 | 39.83 | 39.88 | 39.14 | 39.48 | 17,769,600 | -0.17(-0.42%) |
Jun 19, 2003 | 40.20 | 40.26 | 39.52 | 39.64 | 8,487,377 | -0.55(-1.36%) |
Jun 18, 2003 | 39.91 | 40.19 | 39.74 | 40.19 | 7,842,071 | +0.13(+0.33%) |
Jun 17, 2003 | 39.57 | 40.29 | 39.57 | 40.06 | 9,237,965 | -0.14(-0.34%) |
Jun 16, 2003 | 39.63 | 40.20 | 39.43 | 40.20 | 11,962,815 | +0.85(+2.16%) |
Jun 13, 2003 | 40.02 | 40.15 | 39.26 | 39.35 | 11,360,531 | -0.69(-1.73%) |
Jun 12, 2003 | 40.44 | 40.45 | 39.62 | 40.04 | 9,811,249 | -0.26(-0.65%) |
Jun 11, 2003 | 39.84 | 40.30 | 38.92 | 40.30 | 12,624,751 | +0.46(+1.15%) |
Jun 10, 2003 | 39.58 | 39.94 | 39.51 | 39.84 | 11,371,526 | +0.71(+1.80%) |
Jun 09, 2003 | 39.25 | 39.48 | 39.00 | 39.14 | 8,219,221 | +0.12(+0.32%) |
Jun 06, 2003 | 39.99 | 40.24 | 39.01 | 39.01 | 13,018,394 | -0.73(-1.83%) |
Jun 05, 2003 | 38.63 | 40.21 | 38.63 | 39.74 | 14,575,236 | +0.55(+1.41%) |
Jun 04, 2003 | 38.54 | 39.28 | 38.54 | 39.19 | 12,430,129 | +0.73(+1.91%) |
Jun 03, 2003 | 38.32 | 38.45 | 37.92 | 38.45 | 10,165,857 | +0.28(+0.74%) |