Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 40.82 | 41.14 | 40.68 | 41.07 | 259,830 | +0.28(+0.69%) |
Aug 28, 2003 | 40.47 | 40.82 | 40.02 | 40.79 | 241,850 | +0.55(+1.35%) |
Aug 27, 2003 | 40.15 | 40.36 | 39.97 | 40.24 | 306,174 | +0.11(+0.27%) |
Aug 26, 2003 | 39.92 | 40.13 | 39.49 | 40.13 | 135,740 | +0.08(+0.21%) |
Aug 25, 2003 | 40.06 | 40.13 | 39.89 | 40.05 | 232,480 | -0.15(-0.37%) |
Aug 22, 2003 | 41.00 | 41.00 | 40.18 | 40.20 | 70,655 | -0.51(-1.24%) |
Aug 21, 2003 | 40.38 | 40.71 | 40.28 | 40.71 | 150,175 | +0.59(+1.47%) |
Aug 20, 2003 | 40.03 | 40.29 | 39.89 | 40.12 | 101,805 | -0.06(-0.15%) |
Aug 19, 2003 | 40.08 | 40.18 | 39.81 | 40.18 | 370,246 | +0.30(+0.74%) |
Aug 18, 2003 | 39.45 | 39.88 | 39.39 | 39.88 | 218,551 | +0.43(+1.10%) |
Aug 15, 2003 | 39.27 | 39.45 | 39.27 | 39.45 | 93,954 | +0.33(+0.85%) |
Aug 14, 2003 | 39.09 | 39.20 | 38.88 | 39.12 | 106,616 | +0.14(+0.36%) |
Aug 13, 2003 | 39.16 | 39.17 | 38.85 | 38.97 | 446,979 | -0.08(-0.20%) |
Aug 12, 2003 | 38.64 | 39.05 | 38.54 | 39.05 | 83,318 | +0.52(+1.35%) |
Aug 11, 2003 | 38.41 | 38.65 | 38.31 | 38.53 | 107,882 | +0.21(+0.56%) |
Aug 08, 2003 | 38.12 | 38.35 | 38.12 | 38.32 | 402,661 | +0.12(+0.31%) |
Aug 07, 2003 | 38.14 | 38.20 | 37.76 | 38.20 | 135,993 | +0.14(+0.37%) |
Aug 06, 2003 | 38.20 | 38.37 | 37.89 | 38.06 | 126,623 | -0.05(-0.12%) |
Aug 05, 2003 | 38.79 | 38.79 | 38.01 | 38.11 | 75,467 | -0.77(-1.97%) |
Aug 04, 2003 | 38.94 | 38.94 | 38.42 | 38.87 | 370,246 | -0.10(-0.25%) |
Aug 01, 2003 | 39.25 | 39.26 | 38.81 | 38.97 | 167,142 | -0.32(-0.81%) |
Jul 31, 2003 | 39.46 | 39.68 | 39.17 | 39.29 | 208,421 | +0.08(+0.20%) |
Jul 30, 2003 | 39.33 | 39.33 | 38.98 | 39.21 | 103,831 | -0.06(-0.14%) |
Jul 29, 2003 | 39.44 | 39.44 | 38.88 | 39.27 | 151,947 | -0.07(-0.19%) |
Jul 28, 2003 | 39.16 | 39.38 | 39.07 | 39.34 | 105,857 | +0.35(+0.89%) |
Jul 25, 2003 | 38.89 | 39.08 | 38.50 | 38.99 | 69,136 | +0.31(+0.81%) |
Jul 24, 2003 | 39.20 | 39.36 | 38.67 | 38.68 | 2,564,373 | -0.25(-0.65%) |
Jul 23, 2003 | 39.03 | 39.03 | 38.50 | 38.93 | 75,214 | +0.00(+0.01%) |
Jul 22, 2003 | 38.82 | 38.95 | 38.42 | 38.93 | 81,545 | +0.32(+0.83%) |
Jul 21, 2003 | 38.97 | 39.01 | 38.53 | 38.61 | 197,025 | -0.47(-1.20%) |
Jul 18, 2003 | 38.97 | 39.14 | 38.61 | 39.08 | 53,688 | +0.52(+1.35%) |
Jul 17, 2003 | 38.95 | 39.07 | 38.51 | 38.56 | 185,123 | -0.84(-2.12%) |
Jul 16, 2003 | 39.73 | 39.73 | 39.15 | 39.40 | 72,175 | -0.27(-0.69%) |
Jul 15, 2003 | 39.98 | 39.98 | 39.40 | 39.67 | 71,668 | -0.06(-0.14%) |
Jul 14, 2003 | 39.70 | 39.95 | 39.54 | 39.72 | 129,915 | +0.49(+1.25%) |
Jul 11, 2003 | 39.03 | 39.36 | 39.03 | 39.23 | 67,110 | +0.27(+0.70%) |
Jul 10, 2003 | 39.38 | 39.38 | 38.76 | 38.96 | 101,045 | -0.67(-1.69%) |
Jul 09, 2003 | 39.49 | 39.71 | 39.29 | 39.63 | 126,116 | +0.09(+0.23%) |
Jul 08, 2003 | 39.13 | 39.59 | 39.00 | 39.54 | 376,577 | +0.37(+0.95%) |
Jul 07, 2003 | 38.86 | 39.17 | 38.86 | 39.17 | 94,207 | +0.57(+1.48%) |
Jul 03, 2003 | 38.33 | 38.74 | 38.33 | 38.60 | 35,454 | +0.02(+0.05%) |
Jul 02, 2003 | 38.26 | 38.66 | 38.20 | 38.58 | 409,499 | +0.41(+1.08%) |
Jul 01, 2003 | 37.67 | 38.20 | 37.45 | 38.17 | 147,642 | +0.26(+0.69%) |
Jun 30, 2003 | 38.22 | 38.40 | 37.91 | 37.91 | 77,746 | -0.20(-0.52%) |
Jun 27, 2003 | 38.24 | 38.51 | 38.00 | 38.11 | 12,153,801 | -0.09(-0.23%) |
Jun 26, 2003 | 37.89 | 38.26 | 37.81 | 38.19 | 631,090 | +0.41(+1.10%) |
Jun 25, 2003 | 37.80 | 38.27 | 37.77 | 37.78 | 79,772 | +0.04(+0.09%) |
Jun 24, 2003 | 37.71 | 37.94 | 37.52 | 37.74 | 94,714 | +0.06(+0.15%) |
Jun 23, 2003 | 38.11 | 38.16 | 37.54 | 37.69 | 66,857 | -0.60(-1.58%) |
Jun 20, 2003 | 38.46 | 38.48 | 38.17 | 38.29 | 69,642 | -0.03(-0.08%) |
Jun 19, 2003 | 38.82 | 38.91 | 38.18 | 38.32 | 128,142 | -0.43(-1.10%) |
Jun 18, 2003 | 38.78 | 38.88 | 38.45 | 38.75 | 244,889 | -0.13(-0.35%) |
Jun 17, 2003 | 38.97 | 39.00 | 38.58 | 38.88 | 97,499 | +0.03(+0.08%) |
Jun 16, 2003 | 38.42 | 38.86 | 38.22 | 38.85 | 120,798 | +0.54(+1.42%) |
Jun 13, 2003 | 38.84 | 38.84 | 38.11 | 38.31 | 110,415 | -0.41(-1.06%) |
Jun 12, 2003 | 38.82 | 38.84 | 38.45 | 38.72 | 92,434 | +0.11(+0.28%) |
Jun 11, 2003 | 37.95 | 38.61 | 37.89 | 38.61 | 93,194 | +0.51(+1.34%) |
Jun 10, 2003 | 37.73 | 38.10 | 37.62 | 38.10 | 114,720 | +0.43(+1.14%) |
Jun 09, 2003 | 38.16 | 38.16 | 37.55 | 37.67 | 91,421 | -0.59(-1.55%) |
Jun 06, 2003 | 39.03 | 39.29 | 38.26 | 38.26 | 136,246 | -0.26(-0.67%) |
Jun 05, 2003 | 38.08 | 38.56 | 37.83 | 38.52 | 122,571 | +0.22(+0.57%) |
Jun 04, 2003 | 37.74 | 38.33 | 37.70 | 38.30 | 150,175 | +0.66(+1.76%) |
Jun 03, 2003 | 37.72 | 37.72 | 37.45 | 37.64 | 84,837 | -0.09(-0.23%) |