Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 51.35 | 51.45 | 50.94 | 51.15 | 49,000 | -0.20(-0.39%) |
Aug 28, 2003 | 51.00 | 51.45 | 50.80 | 51.35 | 62,500 | +0.40(+0.79%) |
Aug 27, 2003 | 51.30 | 51.40 | 50.92 | 50.95 | 44,000 | -0.03(-0.06%) |
Aug 26, 2003 | 50.60 | 51.10 | 50.48 | 50.98 | 55,400 | +0.38(+0.75%) |
Aug 25, 2003 | 51.30 | 51.58 | 50.60 | 50.60 | 78,600 | -0.70(-1.36%) |
Aug 22, 2003 | 51.00 | 51.89 | 51.00 | 51.30 | 181,200 | -0.35(-0.68%) |
Aug 21, 2003 | 51.65 | 51.92 | 51.30 | 51.65 | 84,700 | -0.03(-0.06%) |
Aug 20, 2003 | 51.95 | 52.14 | 51.61 | 51.68 | 33,400 | -0.27(-0.52%) |
Aug 19, 2003 | 52.00 | 52.00 | 51.60 | 51.95 | 61,300 | -0.05(-0.10%) |
Aug 18, 2003 | 51.55 | 53.88 | 51.55 | 52.00 | 78,100 | +0.37(+0.72%) |
Aug 15, 2003 | 51.63 | 51.63 | 51.63 | 51.63 | 3,800 | +0.10(+0.19%) |
Aug 14, 2003 | 51.85 | 51.85 | 51.13 | 51.53 | 98,800 | -0.17(-0.33%) |
Aug 13, 2003 | 52.15 | 52.28 | 51.55 | 51.70 | 136,200 | -0.43(-0.82%) |
Aug 12, 2003 | 52.10 | 52.33 | 51.68 | 52.13 | 75,300 | +0.03(+0.06%) |
Aug 11, 2003 | 53.10 | 53.35 | 52.08 | 52.10 | 143,200 | -0.95(-1.79%) |
Aug 08, 2003 | 53.75 | 53.89 | 52.94 | 53.05 | 98,600 | -0.45(-0.84%) |
Aug 07, 2003 | 52.15 | 53.55 | 51.39 | 53.50 | 225,000 | +1.45(+2.79%) |
Aug 06, 2003 | 53.50 | 53.55 | 51.40 | 52.05 | 290,900 | -1.18(-2.22%) |
Aug 05, 2003 | 54.00 | 54.45 | 53.06 | 53.23 | 246,200 | -1.75(-3.18%) |
Aug 04, 2003 | 56.00 | 56.00 | 54.85 | 54.98 | 219,800 | -0.54(-0.97%) |
Aug 01, 2003 | 55.85 | 55.89 | 55.45 | 55.52 | 87,300 | -0.48(-0.86%) |
Jul 31, 2003 | 56.15 | 56.15 | 55.51 | 56.00 | 119,300 | -0.15(-0.27%) |
Jul 30, 2003 | 55.36 | 56.74 | 55.10 | 56.15 | 99,600 | +0.79(+1.43%) |
Jul 29, 2003 | 55.50 | 56.15 | 54.07 | 55.36 | 276,400 | -0.19(-0.34%) |
Jul 28, 2003 | 57.50 | 57.50 | 53.35 | 55.55 | 713,600 | -6.55(-10.55%) |
Jul 25, 2003 | 61.17 | 62.50 | 61.05 | 62.10 | 99,300 | +1.10(+1.80%) |
Jul 24, 2003 | 61.55 | 61.55 | 60.76 | 61.00 | 65,700 | -0.10(-0.16%) |
Jul 23, 2003 | 61.25 | 61.32 | 60.67 | 61.10 | 47,600 | -0.05(-0.08%) |
Jul 22, 2003 | 61.70 | 61.80 | 60.93 | 61.15 | 149,600 | -0.46(-0.75%) |
Jul 21, 2003 | 61.10 | 62.00 | 60.00 | 61.61 | 236,400 | +0.61(+1.00%) |
Jul 18, 2003 | 58.00 | 61.25 | 58.00 | 61.00 | 200,100 | +4.20(+7.39%) |
Jul 17, 2003 | 57.60 | 58.00 | 56.65 | 56.80 | 134,300 | -0.87(-1.51%) |
Jul 16, 2003 | 58.65 | 58.85 | 57.43 | 57.67 | 113,200 | -0.84(-1.44%) |
Jul 15, 2003 | 58.45 | 59.30 | 58.20 | 58.51 | 109,400 | +0.31(+0.53%) |
Jul 14, 2003 | 57.98 | 58.70 | 57.98 | 58.20 | 72,700 | +0.40(+0.69%) |
Jul 11, 2003 | 58.79 | 58.79 | 57.75 | 57.80 | 70,800 | -1.19(-2.02%) |
Jul 10, 2003 | 59.70 | 59.71 | 57.40 | 58.99 | 149,800 | -0.95(-1.58%) |
Jul 09, 2003 | 60.15 | 60.19 | 59.55 | 59.94 | 75,600 | -0.21(-0.35%) |
Jul 08, 2003 | 60.30 | 60.40 | 59.55 | 60.15 | 183,000 | -0.04(-0.07%) |
Jul 07, 2003 | 59.40 | 60.23 | 59.39 | 60.19 | 199,100 | +0.99(+1.67%) |
Jul 03, 2003 | 58.40 | 59.25 | 58.20 | 59.20 | 116,000 | +0.60(+1.02%) |
Jul 02, 2003 | 56.75 | 58.60 | 56.75 | 58.60 | 172,100 | +2.05(+3.63%) |
Jul 01, 2003 | 55.60 | 56.94 | 55.37 | 56.55 | 233,900 | +1.20(+2.17%) |
Jun 30, 2003 | 55.80 | 56.83 | 55.35 | 55.35 | 406,400 | -0.80(-1.42%) |
Jun 27, 2003 | 57.75 | 57.90 | 55.72 | 56.15 | 103,100 | -0.66(-1.16%) |
Jun 26, 2003 | 55.00 | 57.25 | 55.00 | 56.81 | 111,400 | +1.81(+3.29%) |
Jun 25, 2003 | 54.90 | 55.45 | 54.61 | 55.00 | 80,700 | +0.00(+0.00%) |
Jun 24, 2003 | 55.00 | 55.78 | 53.90 | 55.00 | 235,200 | -0.20(-0.36%) |
Jun 23, 2003 | 56.70 | 56.73 | 54.10 | 55.20 | 187,500 | -1.25(-2.21%) |
Jun 20, 2003 | 57.30 | 57.35 | 56.10 | 56.45 | 122,700 | -0.86(-1.50%) |
Jun 19, 2003 | 59.60 | 59.60 | 55.80 | 57.31 | 240,800 | -2.39(-4.00%) |
Jun 18, 2003 | 59.97 | 59.97 | 58.79 | 59.70 | 90,000 | -0.25(-0.42%) |
Jun 17, 2003 | 60.20 | 60.60 | 59.15 | 59.95 | 93,700 | +0.05(+0.08%) |
Jun 16, 2003 | 59.20 | 59.90 | 58.65 | 59.90 | 83,400 | +0.70(+1.18%) |
Jun 13, 2003 | 59.25 | 59.48 | 58.52 | 59.20 | 103,800 | +0.05(+0.08%) |
Jun 12, 2003 | 59.10 | 59.95 | 59.00 | 59.15 | 200,500 | +0.20(+0.34%) |
Jun 11, 2003 | 59.40 | 59.69 | 58.55 | 58.95 | 124,700 | -0.35(-0.59%) |
Jun 10, 2003 | 58.55 | 59.45 | 57.71 | 59.30 | 197,700 | +0.85(+1.45%) |
Jun 09, 2003 | 61.70 | 61.80 | 57.80 | 58.45 | 163,300 | -3.60(-5.80%) |
Jun 06, 2003 | 61.50 | 62.85 | 61.17 | 62.05 | 260,300 | +0.62(+1.01%) |
Jun 05, 2003 | 59.08 | 61.50 | 58.70 | 61.43 | 374,500 | +2.35(+3.98%) |
Jun 04, 2003 | 58.40 | 59.41 | 58.30 | 59.08 | 62,800 | +0.58(+0.99%) |
Jun 03, 2003 | 57.80 | 58.95 | 57.63 | 58.50 | 83,400 | +0.25(+0.43%) |