Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 39.59 | 39.74 | 39.19 | 39.73 | 477,351 | -0.01(-0.04%) |
Aug 28, 2003 | 39.26 | 39.74 | 39.00 | 39.74 | 607,162 | +0.60(+1.54%) |
Aug 27, 2003 | 39.15 | 39.20 | 38.82 | 39.14 | 324,251 | -0.14(-0.35%) |
Aug 26, 2003 | 39.56 | 39.73 | 38.76 | 39.28 | 577,810 | -0.29(-0.73%) |
Aug 25, 2003 | 39.55 | 39.72 | 39.26 | 39.57 | 382,267 | +0.00(+0.00%) |
Aug 22, 2003 | 40.22 | 40.22 | 39.48 | 39.57 | 516,350 | -0.22(-0.55%) |
Aug 21, 2003 | 39.48 | 39.90 | 39.43 | 39.79 | 409,690 | +0.41(+1.05%) |
Aug 20, 2003 | 39.11 | 39.45 | 38.96 | 39.37 | 426,777 | +0.09(+0.22%) |
Aug 19, 2003 | 39.08 | 39.37 | 39.03 | 39.29 | 710,377 | -0.02(-0.06%) |
Aug 18, 2003 | 39.68 | 39.68 | 38.91 | 39.31 | 764,396 | -0.36(-0.91%) |
Aug 15, 2003 | 39.69 | 39.84 | 39.23 | 39.67 | 265,134 | -0.09(-0.24%) |
Aug 14, 2003 | 39.27 | 39.77 | 39.10 | 39.77 | 501,605 | +0.49(+1.26%) |
Aug 13, 2003 | 39.55 | 39.64 | 39.08 | 39.27 | 350,985 | -0.12(-0.29%) |
Aug 12, 2003 | 39.24 | 39.39 | 38.73 | 39.39 | 391,775 | +0.44(+1.12%) |
Aug 11, 2003 | 38.75 | 39.11 | 38.64 | 38.95 | 318,877 | +0.20(+0.52%) |
Aug 08, 2003 | 38.64 | 39.04 | 38.45 | 38.75 | 516,350 | +0.15(+0.39%) |
Aug 07, 2003 | 38.53 | 38.63 | 37.96 | 38.60 | 565,270 | +0.16(+0.42%) |
Aug 06, 2003 | 38.53 | 38.79 | 37.97 | 38.44 | 512,216 | -0.08(-0.21%) |
Aug 05, 2003 | 38.75 | 38.85 | 38.34 | 38.52 | 683,368 | -0.41(-1.06%) |
Aug 04, 2003 | 38.81 | 39.13 | 38.39 | 38.93 | 501,053 | +0.12(+0.32%) |
Aug 01, 2003 | 39.19 | 39.28 | 38.51 | 38.81 | 462,331 | -0.35(-0.89%) |
Jul 31, 2003 | 38.42 | 39.66 | 38.16 | 39.16 | 1,021,951 | +0.99(+2.59%) |
Jul 30, 2003 | 37.99 | 38.17 | 37.76 | 38.17 | 736,560 | +0.36(+0.96%) |
Jul 29, 2003 | 37.99 | 38.01 | 37.43 | 37.81 | 1,219,010 | +0.09(+0.25%) |
Jul 28, 2003 | 38.13 | 38.26 | 37.13 | 37.71 | 1,892,870 | -0.78(-2.02%) |
Jul 25, 2003 | 38.59 | 38.66 | 38.16 | 38.49 | 937,753 | -0.10(-0.26%) |
Jul 24, 2003 | 38.39 | 39.22 | 38.39 | 38.59 | 890,487 | +0.25(+0.66%) |
Jul 23, 2003 | 39.00 | 39.00 | 37.92 | 38.34 | 929,898 | -0.67(-1.71%) |
Jul 22, 2003 | 38.21 | 39.44 | 37.48 | 39.00 | 1,328,151 | +1.26(+3.33%) |
Jul 21, 2003 | 38.13 | 38.13 | 37.57 | 37.75 | 853,417 | -0.31(-0.82%) |
Jul 18, 2003 | 37.95 | 38.26 | 37.54 | 38.06 | 591,177 | +0.33(+0.87%) |
Jul 17, 2003 | 37.84 | 38.06 | 37.63 | 37.73 | 761,640 | -0.10(-0.27%) |
Jul 16, 2003 | 38.53 | 38.53 | 37.52 | 37.84 | 550,112 | +0.03(+0.08%) |
Jul 15, 2003 | 38.21 | 38.45 | 37.61 | 37.81 | 487,135 | -0.40(-1.04%) |
Jul 14, 2003 | 38.46 | 38.49 | 38.03 | 38.21 | 653,602 | +0.11(+0.29%) |
Jul 11, 2003 | 37.70 | 38.61 | 37.70 | 38.10 | 600,272 | +0.41(+1.08%) |
Jul 10, 2003 | 37.93 | 38.01 | 37.41 | 37.69 | 823,514 | -0.64(-1.67%) |
Jul 09, 2003 | 38.35 | 38.68 | 37.88 | 38.33 | 809,182 | -0.06(-0.15%) |
Jul 08, 2003 | 38.78 | 38.97 | 38.22 | 38.39 | 1,620,019 | -0.39(-1.01%) |
Jul 07, 2003 | 38.28 | 38.79 | 38.14 | 38.78 | 1,090,164 | +0.97(+2.57%) |
Jul 03, 2003 | 37.48 | 37.84 | 37.38 | 37.81 | 759,573 | +0.36(+0.97%) |
Jul 02, 2003 | 37.15 | 37.73 | 36.94 | 37.44 | 1,779,182 | +0.73(+1.98%) |
Jul 01, 2003 | 36.41 | 36.76 | 35.76 | 36.72 | 1,509,638 | +0.29(+0.80%) |
Jun 30, 2003 | 35.16 | 37.13 | 35.16 | 36.43 | 2,433,612 | +1.27(+3.61%) |
Jun 27, 2003 | 34.29 | 35.16 | 34.07 | 35.16 | 2,900,490 | +0.51(+1.47%) |
Jun 26, 2003 | 35.56 | 35.67 | 34.39 | 34.65 | 2,530,074 | -1.00(-2.81%) |
Jun 25, 2003 | 36.39 | 36.44 | 35.65 | 35.65 | 1,358,468 | -0.85(-2.33%) |
Jun 24, 2003 | 35.83 | 36.86 | 35.74 | 36.50 | 2,659,610 | +0.67(+1.88%) |
Jun 23, 2003 | 36.28 | 37.31 | 35.70 | 35.83 | 4,490,055 | -3.57(-9.06%) |
Jun 20, 2003 | 40.02 | 40.19 | 39.37 | 39.40 | 945,470 | -0.55(-1.38%) |
Jun 19, 2003 | 40.35 | 40.41 | 39.77 | 39.95 | 1,098,019 | -0.04(-0.09%) |
Jun 18, 2003 | 40.70 | 40.85 | 39.79 | 39.98 | 1,028,979 | -0.71(-1.75%) |
Jun 17, 2003 | 40.93 | 41.04 | 40.13 | 40.70 | 758,608 | +0.20(+0.48%) |
Jun 16, 2003 | 40.80 | 41.00 | 40.28 | 40.50 | 849,008 | -0.26(-0.64%) |
Jun 13, 2003 | 41.38 | 41.38 | 40.46 | 40.76 | 401,008 | -0.62(-1.51%) |
Jun 12, 2003 | 41.80 | 41.81 | 41.07 | 41.38 | 975,511 | +0.42(+1.03%) |
Jun 11, 2003 | 39.91 | 41.12 | 39.52 | 40.96 | 1,008,309 | +1.44(+3.65%) |
Jun 10, 2003 | 39.32 | 39.73 | 39.12 | 39.52 | 470,874 | +0.38(+0.98%) |
Jun 09, 2003 | 39.51 | 39.51 | 38.82 | 39.14 | 432,978 | -0.49(-1.23%) |
Jun 06, 2003 | 40.13 | 40.55 | 39.40 | 39.62 | 1,209,502 | -0.22(-0.55%) |
Jun 05, 2003 | 40.56 | 40.56 | 39.30 | 39.84 | 1,408,904 | -0.73(-1.79%) |
Jun 04, 2003 | 40.64 | 40.89 | 40.46 | 40.56 | 462,193 | +0.07(+0.16%) |
Jun 03, 2003 | 40.53 | 40.75 | 40.10 | 40.50 | 469,496 | +0.07(+0.18%) |