Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 36.92 | 37.25 | 36.84 | 37.22 | 351,416 | +0.19(+0.51%) |
Aug 28, 2003 | 36.73 | 37.10 | 36.23 | 37.03 | 472,671 | +0.40(+1.10%) |
Aug 27, 2003 | 36.26 | 36.66 | 36.10 | 36.63 | 373,618 | +0.34(+0.94%) |
Aug 26, 2003 | 36.37 | 36.37 | 35.88 | 36.29 | 325,010 | +0.07(+0.19%) |
Aug 25, 2003 | 36.39 | 36.44 | 35.97 | 36.22 | 426,823 | -0.28(-0.77%) |
Aug 22, 2003 | 36.79 | 36.93 | 36.41 | 36.50 | 581,446 | -0.24(-0.66%) |
Aug 21, 2003 | 36.91 | 37.33 | 36.39 | 36.74 | 626,769 | -0.11(-0.31%) |
Aug 20, 2003 | 36.52 | 36.88 | 36.32 | 36.86 | 592,350 | +0.37(+1.00%) |
Aug 19, 2003 | 36.42 | 36.49 | 35.93 | 36.49 | 395,425 | -0.03(-0.08%) |
Aug 18, 2003 | 36.35 | 36.57 | 36.26 | 36.52 | 312,399 | +0.23(+0.63%) |
Aug 15, 2003 | 36.11 | 36.35 | 36.01 | 36.29 | 91,828 | +0.17(+0.46%) |
Aug 14, 2003 | 36.27 | 36.27 | 35.85 | 36.13 | 414,342 | -0.30(-0.82%) |
Aug 13, 2003 | 35.61 | 36.42 | 35.47 | 36.42 | 664,209 | +0.61(+1.70%) |
Aug 12, 2003 | 35.33 | 35.81 | 35.09 | 35.81 | 223,986 | +0.49(+1.38%) |
Aug 11, 2003 | 35.32 | 35.56 | 34.98 | 35.33 | 211,243 | -0.05(-0.15%) |
Aug 08, 2003 | 35.32 | 35.40 | 34.81 | 35.38 | 506,302 | +0.06(+0.17%) |
Aug 07, 2003 | 34.79 | 35.40 | 34.76 | 35.32 | 512,870 | +0.53(+1.53%) |
Aug 06, 2003 | 34.58 | 35.00 | 34.36 | 34.79 | 401,468 | +0.21(+0.59%) |
Aug 05, 2003 | 35.13 | 35.17 | 34.54 | 34.58 | 552,676 | -0.55(-1.56%) |
Aug 04, 2003 | 34.58 | 35.14 | 34.12 | 35.13 | 785,727 | +0.53(+1.54%) |
Aug 01, 2003 | 33.76 | 34.79 | 33.65 | 34.60 | 867,834 | +0.94(+2.80%) |
Jul 31, 2003 | 33.53 | 34.00 | 33.49 | 33.65 | 558,325 | +0.16(+0.48%) |
Jul 30, 2003 | 33.28 | 33.55 | 33.20 | 33.49 | 436,938 | +0.24(+0.73%) |
Jul 29, 2003 | 33.23 | 33.49 | 32.85 | 33.25 | 395,688 | +0.13(+0.39%) |
Jul 28, 2003 | 32.66 | 33.34 | 32.63 | 33.12 | 493,822 | +0.54(+1.66%) |
Jul 25, 2003 | 32.88 | 32.92 | 32.25 | 32.58 | 871,118 | -0.37(-1.11%) |
Jul 24, 2003 | 33.68 | 33.86 | 32.94 | 32.95 | 733,442 | -0.74(-2.19%) |
Jul 23, 2003 | 33.61 | 33.72 | 33.31 | 33.68 | 640,431 | +0.77(+2.34%) |
Jul 22, 2003 | 32.33 | 33.15 | 32.33 | 32.91 | 331,842 | +0.48(+1.48%) |
Jul 21, 2003 | 32.63 | 32.63 | 31.96 | 32.44 | 540,195 | -0.37(-1.11%) |
Jul 18, 2003 | 32.60 | 33.02 | 32.14 | 32.80 | 303,466 | +0.16(+0.49%) |
Jul 17, 2003 | 33.39 | 33.39 | 32.37 | 32.64 | 385,309 | -0.78(-2.32%) |
Jul 16, 2003 | 34.06 | 34.16 | 33.26 | 33.42 | 443,375 | -0.49(-1.46%) |
Jul 15, 2003 | 33.92 | 34.22 | 33.87 | 33.91 | 282,840 | +0.07(+0.20%) |
Jul 14, 2003 | 34.41 | 34.44 | 33.69 | 33.84 | 626,506 | -0.87(-2.50%) |
Jul 11, 2003 | 34.48 | 34.89 | 34.48 | 34.71 | 297,028 | +0.24(+0.68%) |
Jul 10, 2003 | 34.32 | 34.70 | 33.76 | 34.48 | 544,531 | +0.15(+0.44%) |
Jul 09, 2003 | 34.52 | 34.91 | 34.18 | 34.32 | 456,381 | -0.27(-0.77%) |
Jul 08, 2003 | 34.56 | 34.68 | 34.16 | 34.59 | 275,352 | -0.12(-0.35%) |
Jul 07, 2003 | 34.06 | 34.71 | 34.06 | 34.71 | 623,353 | +0.76(+2.24%) |
Jul 03, 2003 | 34.03 | 34.41 | 33.87 | 33.95 | 454,016 | -0.46(-1.33%) |
Jul 02, 2003 | 32.40 | 34.94 | 32.40 | 34.41 | 1,135,567 | +2.00(+6.18%) |
Jul 01, 2003 | 32.85 | 32.85 | 31.86 | 32.40 | 559,376 | -0.52(-1.57%) |
Jun 30, 2003 | 32.16 | 32.92 | 32.16 | 32.92 | 540,064 | +0.69(+2.13%) |
Jun 27, 2003 | 32.12 | 32.63 | 31.99 | 32.24 | 244,874 | +0.20(+0.62%) |
Jun 26, 2003 | 32.12 | 32.12 | 31.80 | 32.04 | 311,216 | -0.16(-0.50%) |
Jun 25, 2003 | 32.24 | 32.66 | 32.16 | 32.20 | 254,727 | +0.03(+0.09%) |
Jun 24, 2003 | 32.37 | 32.47 | 31.86 | 32.17 | 262,741 | -0.20(-0.61%) |
Jun 23, 2003 | 32.91 | 32.91 | 32.14 | 32.37 | 286,125 | -0.55(-1.66%) |
Jun 20, 2003 | 32.78 | 33.19 | 32.70 | 32.91 | 574,877 | +0.21(+0.65%) |
Jun 19, 2003 | 32.54 | 33.11 | 32.23 | 32.70 | 600,495 | +0.08(+0.26%) |
Jun 18, 2003 | 32.28 | 32.81 | 32.00 | 32.62 | 513,133 | +0.33(+1.04%) |
Jun 17, 2003 | 31.98 | 32.31 | 31.67 | 32.28 | 362,976 | +0.31(+0.98%) |
Jun 16, 2003 | 31.48 | 32.06 | 31.38 | 31.97 | 431,026 | +0.49(+1.55%) |
Jun 13, 2003 | 31.44 | 31.57 | 31.29 | 31.48 | 481,736 | +0.27(+0.88%) |
Jun 12, 2003 | 31.21 | 31.32 | 31.10 | 31.21 | 619,281 | +0.08(+0.24%) |
Jun 11, 2003 | 31.20 | 31.24 | 30.85 | 31.13 | 572,775 | -0.07(-0.22%) |
Jun 10, 2003 | 31.37 | 31.48 | 30.72 | 31.20 | 560,032 | -0.36(-1.13%) |
Jun 09, 2003 | 31.80 | 32.17 | 31.33 | 31.56 | 329,871 | -0.37(-1.17%) |
Jun 06, 2003 | 31.86 | 32.24 | 31.82 | 31.93 | 504,200 | +0.24(+0.74%) |
Jun 05, 2003 | 31.59 | 31.70 | 31.29 | 31.70 | 384,521 | +0.05(+0.17%) |
Jun 04, 2003 | 31.03 | 31.78 | 31.03 | 31.64 | 341,038 | +0.61(+1.96%) |
Jun 03, 2003 | 30.98 | 31.26 | 30.87 | 31.03 | 607,851 | +0.05(+0.17%) |