Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 57.68 | 58.05 | 57.42 | 57.73 | 881,722 | +0.06(+0.10%) |
Aug 28, 2003 | 56.83 | 57.76 | 56.49 | 57.67 | 1,246,220 | +0.97(+1.71%) |
Aug 27, 2003 | 56.84 | 56.86 | 56.40 | 56.70 | 850,805 | -0.15(-0.27%) |
Aug 26, 2003 | 56.78 | 57.05 | 56.27 | 56.85 | 1,519,594 | -0.25(-0.44%) |
Aug 25, 2003 | 57.90 | 57.96 | 56.86 | 57.10 | 1,611,532 | -0.62(-1.07%) |
Aug 22, 2003 | 58.98 | 59.33 | 57.49 | 57.72 | 1,708,119 | -1.07(-1.81%) |
Aug 21, 2003 | 58.21 | 59.32 | 58.18 | 58.79 | 1,537,958 | +0.65(+1.12%) |
Aug 20, 2003 | 58.63 | 58.72 | 58.01 | 58.13 | 1,351,409 | -0.50(-0.85%) |
Aug 19, 2003 | 58.14 | 58.73 | 58.13 | 58.63 | 1,532,147 | +0.50(+0.86%) |
Aug 18, 2003 | 57.94 | 58.25 | 57.91 | 58.13 | 1,054,789 | +0.18(+0.31%) |
Aug 15, 2003 | 57.64 | 57.98 | 55.85 | 57.95 | 404,597 | +0.31(+0.54%) |
Aug 14, 2003 | 57.72 | 58.06 | 57.34 | 57.64 | 1,029,683 | +0.11(+0.19%) |
Aug 13, 2003 | 57.63 | 57.75 | 57.26 | 57.53 | 1,353,268 | -0.01(-0.01%) |
Aug 12, 2003 | 57.00 | 57.63 | 56.78 | 57.54 | 1,427,539 | +0.75(+1.32%) |
Aug 11, 2003 | 56.27 | 56.89 | 56.16 | 56.79 | 1,613,973 | +0.70(+1.24%) |
Aug 08, 2003 | 55.58 | 56.27 | 55.41 | 56.10 | 1,997,649 | +0.71(+1.29%) |
Aug 07, 2003 | 55.20 | 55.61 | 54.91 | 55.38 | 1,101,281 | +0.10(+0.19%) |
Aug 06, 2003 | 54.87 | 55.75 | 54.80 | 55.28 | 1,715,326 | +0.21(+0.37%) |
Aug 05, 2003 | 55.65 | 55.86 | 55.02 | 55.07 | 1,747,870 | -0.59(-1.07%) |
Aug 04, 2003 | 55.49 | 55.82 | 55.07 | 55.67 | 1,522,383 | +0.03(+0.06%) |
Aug 01, 2003 | 54.93 | 55.92 | 54.93 | 55.63 | 1,704,051 | +0.23(+0.42%) |
Jul 31, 2003 | 55.11 | 56.04 | 54.85 | 55.40 | 2,121,899 | +0.48(+0.88%) |
Jul 30, 2003 | 55.79 | 55.79 | 54.47 | 54.92 | 2,393,180 | -0.86(-1.54%) |
Jul 29, 2003 | 56.01 | 56.31 | 55.48 | 55.78 | 1,770,535 | -0.28(-0.51%) |
Jul 28, 2003 | 55.97 | 56.22 | 55.24 | 56.06 | 1,922,797 | -0.08(-0.14%) |
Jul 25, 2003 | 55.59 | 56.19 | 54.86 | 56.14 | 1,907,803 | +0.60(+1.08%) |
Jul 24, 2003 | 56.10 | 56.35 | 55.41 | 55.54 | 1,407,432 | -0.35(-0.63%) |
Jul 23, 2003 | 55.89 | 55.95 | 55.20 | 55.89 | 1,010,040 | -0.03(-0.05%) |
Jul 22, 2003 | 56.70 | 56.70 | 55.60 | 55.91 | 2,816,491 | -0.87(-1.53%) |
Jul 21, 2003 | 56.20 | 56.79 | 55.94 | 56.78 | 2,085,054 | +0.59(+1.04%) |
Jul 18, 2003 | 55.17 | 56.35 | 54.86 | 56.20 | 2,106,673 | +1.03(+1.87%) |
Jul 17, 2003 | 55.13 | 55.19 | 54.74 | 55.17 | 1,307,939 | +0.02(+0.03%) |
Jul 16, 2003 | 55.34 | 55.48 | 54.54 | 55.15 | 1,682,316 | -0.19(-0.34%) |
Jul 15, 2003 | 55.49 | 55.71 | 54.96 | 55.34 | 1,243,315 | +0.02(+0.03%) |
Jul 14, 2003 | 55.36 | 55.85 | 55.10 | 55.32 | 1,383,953 | +0.48(+0.88%) |
Jul 11, 2003 | 54.82 | 54.88 | 54.26 | 54.84 | 1,540,748 | -0.09(-0.16%) |
Jul 10, 2003 | 55.30 | 55.48 | 54.66 | 54.93 | 1,698,356 | -0.45(-0.81%) |
Jul 09, 2003 | 55.28 | 55.49 | 54.64 | 55.37 | 1,768,210 | +0.03(+0.05%) |
Jul 08, 2003 | 53.69 | 55.49 | 53.69 | 55.35 | 2,125,967 | +1.17(+2.16%) |
Jul 07, 2003 | 53.04 | 54.20 | 53.02 | 54.18 | 2,237,548 | +1.25(+2.36%) |
Jul 03, 2003 | 53.50 | 53.50 | 52.92 | 52.93 | 837,787 | -0.56(-1.05%) |
Jul 02, 2003 | 52.71 | 53.51 | 52.71 | 53.49 | 1,670,112 | +0.50(+0.94%) |
Jul 01, 2003 | 53.00 | 53.19 | 52.17 | 52.99 | 2,369,586 | -0.38(-0.71%) |
Jun 30, 2003 | 53.90 | 54.07 | 52.75 | 53.37 | 2,529,751 | -0.44(-0.82%) |
Jun 27, 2003 | 53.71 | 54.28 | 53.48 | 53.81 | 2,971,426 | +0.10(+0.19%) |
Jun 26, 2003 | 50.93 | 53.94 | 50.93 | 53.70 | 3,398,688 | +2.34(+4.56%) |
Jun 25, 2003 | 52.03 | 52.05 | 50.77 | 51.36 | 2,796,732 | -0.66(-1.27%) |
Jun 24, 2003 | 52.49 | 52.53 | 51.71 | 52.03 | 4,552,622 | -1.31(-2.45%) |
Jun 23, 2003 | 54.37 | 54.56 | 53.33 | 53.33 | 2,037,400 | -0.88(-1.62%) |
Jun 20, 2003 | 54.83 | 55.26 | 53.77 | 54.21 | 2,194,892 | -0.44(-0.80%) |
Jun 19, 2003 | 55.67 | 55.88 | 54.59 | 54.65 | 1,296,199 | -0.84(-1.52%) |
Jun 18, 2003 | 55.50 | 55.91 | 54.96 | 55.49 | 1,143,357 | +0.00(+0.00%) |
Jun 17, 2003 | 56.05 | 56.22 | 55.24 | 55.49 | 1,686,384 | -0.55(-0.98%) |
Jun 16, 2003 | 54.94 | 56.04 | 54.87 | 56.04 | 1,952,900 | +1.10(+2.00%) |
Jun 13, 2003 | 55.84 | 55.88 | 54.78 | 54.94 | 1,436,605 | -0.95(-1.71%) |
Jun 12, 2003 | 55.59 | 55.91 | 55.24 | 55.90 | 2,314,493 | +0.41(+0.74%) |
Jun 11, 2003 | 54.89 | 55.49 | 54.50 | 55.48 | 1,201,239 | +0.71(+1.29%) |
Jun 10, 2003 | 54.60 | 55.07 | 54.37 | 54.78 | 1,679,178 | +0.75(+1.39%) |
Jun 09, 2003 | 54.20 | 54.59 | 53.65 | 54.03 | 1,269,699 | -0.35(-0.65%) |
Jun 06, 2003 | 55.86 | 56.22 | 54.04 | 54.38 | 2,487,676 | -1.11(-2.00%) |
Jun 05, 2003 | 54.80 | 55.49 | 54.35 | 55.49 | 1,849,223 | +0.23(+0.42%) |
Jun 04, 2003 | 53.34 | 55.41 | 53.34 | 55.26 | 3,020,824 | +1.07(+1.97%) |
Jun 03, 2003 | 54.20 | 55.02 | 54.00 | 54.19 | 4,909,449 | -1.39(-2.51%) |