Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 36.21 | 36.45 | 36.11 | 36.38 | 541,641 | +0.18(+0.49%) |
Aug 28, 2003 | 36.20 | 36.27 | 35.75 | 36.20 | 148,258 | +0.24(+0.66%) |
Aug 27, 2003 | 35.79 | 36.04 | 35.76 | 35.97 | 210,072 | +0.15(+0.42%) |
Aug 26, 2003 | 35.56 | 35.97 | 35.32 | 35.81 | 903,762 | -0.03(-0.09%) |
Aug 25, 2003 | 35.59 | 35.85 | 35.59 | 35.85 | 164,126 | +0.08(+0.24%) |
Aug 22, 2003 | 36.48 | 36.48 | 35.75 | 35.76 | 167,087 | -0.23(-0.63%) |
Aug 21, 2003 | 36.10 | 36.19 | 35.70 | 35.99 | 789,963 | +0.14(+0.40%) |
Aug 20, 2003 | 35.65 | 35.97 | 35.65 | 35.85 | 212,204 | -0.17(-0.47%) |
Aug 19, 2003 | 35.97 | 36.02 | 35.64 | 36.02 | 591,850 | +0.17(+0.47%) |
Aug 18, 2003 | 35.53 | 35.87 | 35.43 | 35.85 | 735,965 | +0.42(+1.19%) |
Aug 15, 2003 | 35.45 | 35.45 | 35.16 | 35.43 | 69,629 | +0.10(+0.29%) |
Aug 14, 2003 | 35.28 | 35.38 | 34.93 | 35.32 | 77,681 | +0.27(+0.77%) |
Aug 13, 2003 | 35.53 | 35.53 | 35.01 | 35.05 | 75,076 | -0.29(-0.81%) |
Aug 12, 2003 | 35.17 | 35.34 | 34.91 | 35.34 | 131,443 | +0.34(+0.96%) |
Aug 11, 2003 | 34.81 | 35.13 | 34.73 | 35.00 | 304,096 | +0.12(+0.34%) |
Aug 08, 2003 | 35.05 | 35.05 | 34.67 | 34.88 | 599,074 | +0.16(+0.46%) |
Aug 07, 2003 | 34.60 | 34.84 | 34.43 | 34.72 | 250,571 | +0.28(+0.81%) |
Aug 06, 2003 | 34.27 | 34.83 | 34.27 | 34.45 | 595,640 | +0.09(+0.27%) |
Aug 05, 2003 | 35.19 | 35.22 | 34.35 | 34.35 | 122,206 | -0.81(-2.31%) |
Aug 04, 2003 | 35.17 | 35.35 | 34.67 | 35.16 | 261,584 | +0.00(+0.00%) |
Aug 01, 2003 | 35.53 | 35.53 | 35.05 | 35.16 | 256,492 | -0.36(-1.02%) |
Jul 31, 2003 | 35.77 | 36.09 | 35.43 | 35.53 | 166,021 | +0.34(+0.96%) |
Jul 30, 2003 | 35.43 | 35.54 | 35.19 | 35.19 | 484,209 | -0.20(-0.57%) |
Jul 29, 2003 | 35.76 | 35.76 | 35.22 | 35.39 | 188,757 | -0.30(-0.83%) |
Jul 28, 2003 | 35.61 | 35.82 | 35.47 | 35.69 | 156,666 | +0.00(+0.00%) |
Jul 25, 2003 | 35.23 | 35.76 | 34.88 | 35.69 | 394,448 | +0.52(+1.46%) |
Jul 24, 2003 | 35.87 | 35.87 | 35.16 | 35.17 | 123,272 | -0.22(-0.62%) |
Jul 23, 2003 | 35.28 | 35.45 | 34.95 | 35.39 | 211,020 | +0.14(+0.38%) |
Jul 22, 2003 | 35.04 | 35.33 | 34.85 | 35.26 | 277,807 | +0.34(+0.97%) |
Jul 21, 2003 | 35.43 | 35.43 | 34.84 | 34.92 | 144,587 | -0.68(-1.90%) |
Jul 18, 2003 | 35.43 | 35.61 | 35.09 | 35.59 | 96,391 | +0.32(+0.91%) |
Jul 17, 2003 | 35.65 | 35.65 | 35.05 | 35.27 | 157,732 | -0.52(-1.46%) |
Jul 16, 2003 | 36.14 | 36.14 | 35.54 | 35.80 | 247,729 | -0.18(-0.49%) |
Jul 15, 2003 | 36.41 | 36.41 | 35.76 | 35.97 | 478,998 | +0.03(+0.07%) |
Jul 14, 2003 | 36.38 | 36.47 | 35.86 | 35.95 | 1,023,009 | +0.11(+0.31%) |
Jul 11, 2003 | 35.40 | 35.88 | 35.40 | 35.84 | 163,653 | +0.35(+0.98%) |
Jul 10, 2003 | 35.74 | 35.74 | 35.18 | 35.49 | 240,742 | -0.45(-1.25%) |
Jul 09, 2003 | 36.14 | 36.28 | 35.70 | 35.94 | 240,506 | -0.16(-0.44%) |
Jul 08, 2003 | 35.95 | 36.16 | 35.77 | 36.10 | 191,244 | +0.19(+0.52%) |
Jul 07, 2003 | 35.65 | 35.99 | 35.65 | 35.92 | 189,231 | +0.81(+2.31%) |
Jul 03, 2003 | 35.27 | 35.49 | 34.96 | 35.10 | 160,218 | -0.34(-0.95%) |
Jul 02, 2003 | 35.20 | 35.45 | 35.20 | 35.44 | 573,377 | +0.44(+1.25%) |
Jul 01, 2003 | 34.54 | 35.00 | 34.16 | 35.00 | 192,902 | +0.34(+0.97%) |
Jun 30, 2003 | 35.03 | 35.04 | 34.53 | 34.67 | 162,824 | +0.04(+0.12%) |
Jun 27, 2003 | 35.09 | 35.24 | 34.62 | 34.62 | 419,671 | -0.44(-1.25%) |
Jun 26, 2003 | 34.72 | 35.07 | 34.57 | 35.06 | 1,144,505 | +0.50(+1.44%) |
Jun 25, 2003 | 34.97 | 35.22 | 34.51 | 34.56 | 297,583 | -0.24(-0.68%) |
Jun 24, 2003 | 34.58 | 35.06 | 34.58 | 34.80 | 992,220 | -0.05(-0.15%) |
Jun 23, 2003 | 35.05 | 35.10 | 34.61 | 34.85 | 205,691 | -0.51(-1.43%) |
Jun 20, 2003 | 35.51 | 35.66 | 35.24 | 35.36 | 277,097 | -0.10(-0.29%) |
Jun 19, 2003 | 36.04 | 36.05 | 35.35 | 35.46 | 1,915,759 | -0.55(-1.52%) |
Jun 18, 2003 | 35.89 | 36.23 | 35.65 | 36.01 | 357,502 | -0.02(-0.05%) |
Jun 17, 2003 | 36.13 | 36.18 | 35.82 | 36.03 | 241,808 | +0.09(+0.26%) |
Jun 16, 2003 | 35.25 | 35.93 | 35.21 | 35.93 | 377,396 | +0.94(+2.68%) |
Jun 13, 2003 | 35.51 | 35.51 | 34.78 | 34.99 | 208,651 | -0.47(-1.33%) |
Jun 12, 2003 | 35.63 | 35.63 | 35.16 | 35.47 | 297,464 | +0.08(+0.24%) |
Jun 11, 2003 | 35.05 | 35.45 | 34.83 | 35.38 | 203,678 | +0.47(+1.35%) |
Jun 10, 2003 | 34.92 | 34.97 | 34.66 | 34.91 | 285,741 | +0.23(+0.66%) |
Jun 09, 2003 | 34.94 | 34.94 | 34.48 | 34.68 | 339,384 | -0.26(-0.75%) |
Jun 06, 2003 | 35.74 | 35.93 | 34.94 | 34.94 | 573,140 | -0.27(-0.77%) |
Jun 05, 2003 | 34.83 | 35.21 | 34.67 | 35.21 | 304,688 | +0.17(+0.48%) |
Jun 04, 2003 | 34.60 | 35.10 | 34.41 | 35.05 | 465,262 | +0.59(+1.72%) |
Jun 03, 2003 | 34.33 | 34.54 | 34.17 | 34.45 | 358,094 | +0.11(+0.32%) |