Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 34.50 | 34.76 | 34.24 | 34.76 | 396,000 | +0.10(+0.29%) |
Aug 28, 2003 | 34.15 | 34.75 | 33.90 | 34.66 | 444,700 | +0.71(+2.09%) |
Aug 27, 2003 | 34.29 | 34.29 | 33.85 | 33.95 | 421,500 | -0.25(-0.73%) |
Aug 26, 2003 | 34.02 | 34.22 | 33.81 | 34.20 | 549,100 | +0.00(+0.00%) |
Aug 25, 2003 | 34.15 | 34.33 | 34.05 | 34.20 | 643,600 | +0.00(+0.00%) |
Aug 22, 2003 | 34.65 | 34.72 | 33.81 | 34.20 | 735,200 | -0.31(-0.90%) |
Aug 21, 2003 | 34.50 | 34.94 | 34.34 | 34.51 | 513,700 | +0.13(+0.38%) |
Aug 20, 2003 | 34.18 | 34.46 | 34.10 | 34.38 | 542,000 | +0.10(+0.29%) |
Aug 19, 2003 | 34.45 | 34.48 | 34.11 | 34.28 | 493,400 | -0.02(-0.06%) |
Aug 18, 2003 | 33.77 | 34.47 | 33.76 | 34.30 | 493,400 | +0.68(+2.02%) |
Aug 15, 2003 | 33.90 | 33.90 | 33.36 | 33.62 | 445,500 | -0.28(-0.83%) |
Aug 14, 2003 | 33.82 | 34.22 | 33.65 | 33.90 | 448,300 | +0.05(+0.15%) |
Aug 13, 2003 | 34.67 | 34.84 | 33.79 | 33.85 | 727,900 | -0.87(-2.51%) |
Aug 12, 2003 | 34.23 | 34.72 | 34.03 | 34.72 | 449,800 | +0.24(+0.70%) |
Aug 11, 2003 | 34.24 | 34.90 | 34.20 | 34.48 | 526,400 | +0.18(+0.52%) |
Aug 08, 2003 | 34.50 | 34.72 | 34.15 | 34.30 | 908,500 | +0.05(+0.15%) |
Aug 07, 2003 | 34.50 | 34.51 | 34.16 | 34.25 | 672,000 | -0.17(-0.49%) |
Aug 06, 2003 | 33.40 | 34.62 | 33.38 | 34.42 | 1,137,300 | +0.86(+2.56%) |
Aug 05, 2003 | 34.80 | 34.80 | 33.56 | 33.56 | 720,200 | -1.24(-3.56%) |
Aug 04, 2003 | 34.10 | 34.82 | 33.90 | 34.80 | 756,400 | +0.80(+2.35%) |
Aug 01, 2003 | 34.04 | 34.24 | 33.79 | 34.00 | 660,400 | -0.29(-0.85%) |
Jul 31, 2003 | 33.62 | 34.65 | 33.50 | 34.29 | 2,043,400 | +1.47(+4.48%) |
Jul 30, 2003 | 32.98 | 33.07 | 32.67 | 32.82 | 554,800 | -0.06(-0.18%) |
Jul 29, 2003 | 33.07 | 33.40 | 32.50 | 32.88 | 717,100 | -0.22(-0.66%) |
Jul 28, 2003 | 33.20 | 33.32 | 32.88 | 33.10 | 625,800 | -0.04(-0.12%) |
Jul 25, 2003 | 32.80 | 33.14 | 32.45 | 33.14 | 832,700 | +0.28(+0.85%) |
Jul 24, 2003 | 33.45 | 33.60 | 32.79 | 32.86 | 593,400 | -0.52(-1.56%) |
Jul 23, 2003 | 33.87 | 34.12 | 33.03 | 33.38 | 744,000 | -0.49(-1.45%) |
Jul 22, 2003 | 33.50 | 34.05 | 33.35 | 33.87 | 592,400 | +0.92(+2.79%) |
Jul 21, 2003 | 33.71 | 33.74 | 32.95 | 32.95 | 356,200 | -0.75(-2.23%) |
Jul 18, 2003 | 33.77 | 33.77 | 33.08 | 33.70 | 570,800 | +0.37(+1.11%) |
Jul 17, 2003 | 33.55 | 33.75 | 33.10 | 33.33 | 814,200 | -0.47(-1.39%) |
Jul 16, 2003 | 33.90 | 34.05 | 33.42 | 33.80 | 868,700 | +0.02(+0.06%) |
Jul 15, 2003 | 34.40 | 34.51 | 33.68 | 33.78 | 448,700 | -0.37(-1.08%) |
Jul 14, 2003 | 35.09 | 35.10 | 34.13 | 34.15 | 703,000 | -0.77(-2.21%) |
Jul 11, 2003 | 34.40 | 34.97 | 34.29 | 34.92 | 859,300 | +0.61(+1.78%) |
Jul 10, 2003 | 34.85 | 34.86 | 34.01 | 34.31 | 982,700 | -0.77(-2.19%) |
Jul 09, 2003 | 35.18 | 35.27 | 34.75 | 35.08 | 540,000 | -0.22(-0.62%) |
Jul 08, 2003 | 35.20 | 35.35 | 34.85 | 35.30 | 477,200 | +0.06(+0.17%) |
Jul 07, 2003 | 34.98 | 35.24 | 34.80 | 35.24 | 941,400 | +0.44(+1.26%) |
Jul 03, 2003 | 35.00 | 35.16 | 34.57 | 34.80 | 435,600 | -0.38(-1.08%) |
Jul 02, 2003 | 34.93 | 35.30 | 34.83 | 35.18 | 859,900 | +0.25(+0.72%) |
Jul 01, 2003 | 34.75 | 35.00 | 34.45 | 34.93 | 738,800 | +0.08(+0.23%) |
Jun 30, 2003 | 34.70 | 35.20 | 34.57 | 34.85 | 827,300 | +0.15(+0.43%) |
Jun 27, 2003 | 34.91 | 35.36 | 34.55 | 34.70 | 590,800 | -0.26(-0.74%) |
Jun 26, 2003 | 34.79 | 34.99 | 34.62 | 34.96 | 640,600 | +0.27(+0.78%) |
Jun 25, 2003 | 35.48 | 35.77 | 34.69 | 34.69 | 558,000 | -0.87(-2.45%) |
Jun 24, 2003 | 35.10 | 35.90 | 35.10 | 35.56 | 791,100 | +0.35(+0.99%) |
Jun 23, 2003 | 35.05 | 35.22 | 34.83 | 35.21 | 1,167,800 | +0.23(+0.66%) |
Jun 20, 2003 | 34.97 | 35.10 | 34.86 | 34.98 | 753,600 | +0.22(+0.63%) |
Jun 19, 2003 | 34.95 | 35.10 | 34.65 | 34.76 | 745,500 | -0.08(-0.23%) |
Jun 18, 2003 | 34.33 | 34.95 | 34.25 | 34.84 | 912,600 | +0.51(+1.49%) |
Jun 17, 2003 | 34.50 | 34.60 | 34.05 | 34.33 | 549,900 | -0.15(-0.44%) |
Jun 16, 2003 | 33.75 | 34.49 | 33.71 | 34.48 | 550,800 | +0.96(+2.86%) |
Jun 13, 2003 | 33.86 | 33.95 | 33.25 | 33.52 | 514,100 | -0.27(-0.80%) |
Jun 12, 2003 | 34.00 | 34.00 | 33.37 | 33.79 | 663,900 | -0.26(-0.76%) |
Jun 11, 2003 | 33.48 | 34.06 | 33.36 | 34.05 | 812,300 | +0.63(+1.89%) |
Jun 10, 2003 | 33.40 | 33.47 | 32.86 | 33.42 | 497,800 | +0.02(+0.06%) |
Jun 09, 2003 | 33.73 | 34.10 | 33.22 | 33.40 | 394,700 | -0.63(-1.85%) |
Jun 06, 2003 | 34.72 | 34.81 | 33.91 | 34.03 | 858,900 | -0.57(-1.65%) |
Jun 05, 2003 | 34.42 | 34.77 | 34.07 | 34.60 | 684,900 | +0.14(+0.41%) |
Jun 04, 2003 | 34.10 | 34.46 | 34.05 | 34.46 | 442,700 | +0.36(+1.06%) |
Jun 03, 2003 | 34.05 | 34.25 | 33.85 | 34.10 | 469,700 | +0.05(+0.15%) |