Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 36.97 | 37.12 | 36.51 | 37.12 | 3,183,122 | +0.12(+0.32%) |
Aug 28, 2003 | 37.04 | 37.07 | 36.66 | 37.01 | 2,205,563 | -0.07(-0.19%) |
Aug 27, 2003 | 37.14 | 37.21 | 36.89 | 37.08 | 1,452,503 | -0.07(-0.19%) |
Aug 26, 2003 | 37.02 | 37.32 | 36.78 | 37.14 | 2,087,866 | +0.13(+0.34%) |
Aug 25, 2003 | 37.00 | 37.07 | 36.55 | 37.02 | 1,181,127 | -0.03(-0.08%) |
Aug 22, 2003 | 37.60 | 37.65 | 37.01 | 37.05 | 1,644,317 | -0.28(-0.75%) |
Aug 21, 2003 | 37.91 | 37.97 | 37.23 | 37.33 | 1,523,896 | -0.25(-0.67%) |
Aug 20, 2003 | 37.70 | 37.74 | 37.39 | 37.58 | 1,561,456 | -0.16(-0.43%) |
Aug 19, 2003 | 37.74 | 37.74 | 37.32 | 37.74 | 1,571,777 | -0.13(-0.33%) |
Aug 18, 2003 | 37.63 | 38.01 | 37.61 | 37.86 | 1,845,305 | +0.39(+1.04%) |
Aug 15, 2003 | 37.77 | 37.77 | 37.08 | 37.47 | 721,521 | -0.29(-0.78%) |
Aug 14, 2003 | 37.15 | 37.88 | 36.80 | 37.77 | 1,842,581 | +0.75(+2.04%) |
Aug 13, 2003 | 37.14 | 37.49 | 36.80 | 37.01 | 1,612,778 | -0.13(-0.34%) |
Aug 12, 2003 | 36.97 | 37.19 | 36.68 | 37.14 | 2,269,931 | +0.16(+0.43%) |
Aug 11, 2003 | 36.94 | 37.19 | 36.66 | 36.98 | 1,614,641 | +0.19(+0.51%) |
Aug 08, 2003 | 37.23 | 37.23 | 36.45 | 36.79 | 2,999,480 | -0.46(-1.24%) |
Aug 07, 2003 | 36.62 | 37.49 | 36.18 | 37.25 | 6,605,939 | +1.86(+5.24%) |
Aug 06, 2003 | 34.74 | 35.76 | 34.54 | 35.39 | 2,104,066 | +0.60(+1.72%) |
Aug 05, 2003 | 35.05 | 35.60 | 34.23 | 34.79 | 2,200,546 | -0.17(-0.48%) |
Aug 04, 2003 | 35.65 | 35.65 | 34.41 | 34.96 | 2,944,001 | -0.63(-1.76%) |
Aug 01, 2003 | 36.17 | 36.28 | 35.51 | 35.59 | 1,998,124 | -0.82(-2.24%) |
Jul 31, 2003 | 36.10 | 37.05 | 36.05 | 36.41 | 3,325,620 | +1.05(+2.96%) |
Jul 30, 2003 | 35.78 | 35.85 | 35.36 | 35.36 | 1,609,050 | -0.34(-0.96%) |
Jul 29, 2003 | 35.96 | 36.11 | 35.46 | 35.70 | 2,059,625 | -0.26(-0.72%) |
Jul 28, 2003 | 35.48 | 36.17 | 35.44 | 35.96 | 1,709,975 | +0.41(+1.16%) |
Jul 25, 2003 | 34.88 | 35.60 | 34.83 | 35.55 | 1,823,227 | +0.67(+1.92%) |
Jul 24, 2003 | 35.19 | 35.30 | 34.88 | 34.88 | 2,339,747 | -0.05(-0.14%) |
Jul 23, 2003 | 35.37 | 35.37 | 34.88 | 34.93 | 1,872,543 | -0.52(-1.46%) |
Jul 22, 2003 | 35.23 | 35.71 | 34.86 | 35.44 | 2,315,376 | +0.27(+0.75%) |
Jul 21, 2003 | 35.83 | 35.85 | 34.95 | 35.18 | 2,584,315 | -0.44(-1.23%) |
Jul 18, 2003 | 35.65 | 35.84 | 35.28 | 35.62 | 2,532,993 | +0.31(+0.89%) |
Jul 17, 2003 | 36.06 | 36.06 | 35.23 | 35.30 | 2,473,786 | -0.80(-2.22%) |
Jul 16, 2003 | 36.67 | 36.67 | 36.06 | 36.11 | 2,053,030 | -0.24(-0.65%) |
Jul 15, 2003 | 36.71 | 36.94 | 36.12 | 36.34 | 2,305,627 | -0.27(-0.74%) |
Jul 14, 2003 | 36.27 | 37.12 | 36.08 | 36.61 | 2,158,399 | +0.54(+1.49%) |
Jul 11, 2003 | 36.38 | 36.38 | 35.92 | 36.08 | 3,320,603 | +0.40(+1.13%) |
Jul 10, 2003 | 36.27 | 36.34 | 35.43 | 35.67 | 2,481,671 | -1.14(-3.11%) |
Jul 09, 2003 | 37.24 | 37.24 | 36.31 | 36.82 | 2,739,572 | -0.42(-1.12%) |
Jul 08, 2003 | 36.54 | 37.26 | 36.24 | 37.24 | 3,699,355 | +0.69(+1.89%) |
Jul 07, 2003 | 36.27 | 36.62 | 36.25 | 36.54 | 2,223,197 | +0.48(+1.33%) |
Jul 03, 2003 | 35.99 | 36.38 | 35.90 | 36.06 | 1,299,827 | +0.04(+0.12%) |
Jul 02, 2003 | 35.44 | 36.23 | 35.44 | 36.02 | 2,374,153 | +0.58(+1.63%) |
Jul 01, 2003 | 34.98 | 35.44 | 34.75 | 35.44 | 3,505,821 | +0.31(+0.89%) |
Jun 30, 2003 | 36.06 | 36.31 | 34.74 | 35.13 | 3,582,518 | -0.84(-2.35%) |
Jun 27, 2003 | 35.92 | 36.34 | 35.53 | 35.97 | 2,294,876 | -0.06(-0.15%) |
Jun 26, 2003 | 35.23 | 36.76 | 34.67 | 36.03 | 4,422,023 | +0.89(+2.52%) |
Jun 25, 2003 | 35.94 | 36.37 | 35.14 | 35.14 | 2,791,468 | -0.70(-1.97%) |
Jun 24, 2003 | 34.87 | 36.39 | 34.81 | 35.85 | 3,927,867 | +0.98(+2.80%) |
Jun 23, 2003 | 35.33 | 35.48 | 34.63 | 34.87 | 2,098,762 | -0.84(-2.34%) |
Jun 20, 2003 | 35.65 | 36.10 | 35.37 | 35.71 | 3,192,584 | +0.40(+1.13%) |
Jun 19, 2003 | 36.17 | 36.57 | 35.09 | 35.31 | 4,490,404 | -0.85(-2.35%) |
Jun 18, 2003 | 35.89 | 36.31 | 35.78 | 36.16 | 4,155,663 | +0.28(+0.78%) |
Jun 17, 2003 | 36.27 | 36.27 | 35.05 | 35.88 | 3,489,908 | +0.15(+0.41%) |
Jun 16, 2003 | 34.88 | 35.78 | 34.71 | 35.74 | 2,774,982 | +0.91(+2.62%) |
Jun 13, 2003 | 35.21 | 35.38 | 34.61 | 34.82 | 3,366,907 | -0.25(-0.72%) |
Jun 12, 2003 | 34.73 | 35.22 | 34.45 | 35.07 | 4,651,682 | +0.86(+2.51%) |
Jun 11, 2003 | 33.64 | 34.23 | 33.48 | 34.22 | 4,296,871 | +0.72(+2.15%) |
Jun 10, 2003 | 33.13 | 33.50 | 32.91 | 33.50 | 3,265,266 | +0.46(+1.39%) |
Jun 09, 2003 | 33.31 | 33.62 | 32.75 | 33.04 | 4,494,132 | -0.56(-1.66%) |
Jun 06, 2003 | 33.66 | 34.04 | 33.52 | 33.59 | 6,789,151 | +0.50(+1.52%) |
Jun 05, 2003 | 32.55 | 33.48 | 31.74 | 33.09 | 3,781,929 | +0.54(+1.65%) |
Jun 04, 2003 | 31.89 | 32.65 | 31.89 | 32.55 | 4,598,640 | +0.43(+1.32%) |
Jun 03, 2003 | 32.72 | 32.72 | 31.70 | 32.13 | 3,320,746 | -0.37(-1.14%) |