Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 36.15 | 36.54 | 36.10 | 36.52 | 1,193,000 | +0.32(+0.88%) |
Aug 28, 2003 | 35.99 | 36.21 | 35.72 | 36.20 | 1,442,900 | +0.53(+1.49%) |
Aug 27, 2003 | 35.64 | 35.76 | 35.49 | 35.67 | 995,500 | -0.01(-0.03%) |
Aug 26, 2003 | 35.19 | 35.73 | 34.84 | 35.68 | 1,108,500 | +0.32(+0.90%) |
Aug 25, 2003 | 35.14 | 35.49 | 34.91 | 35.36 | 1,477,800 | +0.22(+0.63%) |
Aug 22, 2003 | 36.10 | 36.18 | 35.07 | 35.14 | 1,157,100 | -0.75(-2.09%) |
Aug 21, 2003 | 36.02 | 36.24 | 35.84 | 35.89 | 827,700 | -0.09(-0.25%) |
Aug 20, 2003 | 35.85 | 36.17 | 35.70 | 35.98 | 689,700 | -0.01(-0.03%) |
Aug 19, 2003 | 36.20 | 36.25 | 35.70 | 35.99 | 694,200 | -0.21(-0.58%) |
Aug 18, 2003 | 36.00 | 36.28 | 35.93 | 36.20 | 1,158,000 | +0.20(+0.56%) |
Aug 15, 2003 | 35.92 | 36.00 | 35.75 | 36.00 | 1,072,100 | +0.08(+0.22%) |
Aug 14, 2003 | 35.36 | 35.95 | 35.30 | 35.92 | 1,560,800 | +0.66(+1.87%) |
Aug 13, 2003 | 35.50 | 35.57 | 35.10 | 35.26 | 1,084,600 | -0.24(-0.68%) |
Aug 12, 2003 | 35.24 | 35.50 | 35.19 | 35.50 | 1,269,300 | +0.33(+0.94%) |
Aug 11, 2003 | 35.33 | 35.50 | 35.01 | 35.17 | 1,024,200 | -0.08(-0.23%) |
Aug 08, 2003 | 35.05 | 35.30 | 35.00 | 35.25 | 1,142,900 | +0.20(+0.57%) |
Aug 07, 2003 | 34.83 | 35.18 | 34.52 | 35.05 | 1,108,200 | +0.38(+1.10%) |
Aug 06, 2003 | 34.28 | 35.09 | 34.25 | 34.67 | 1,116,400 | +0.34(+0.99%) |
Aug 05, 2003 | 34.91 | 34.91 | 34.32 | 34.33 | 1,235,800 | -0.58(-1.66%) |
Aug 04, 2003 | 34.74 | 34.99 | 34.21 | 34.91 | 1,384,900 | +0.17(+0.49%) |
Aug 01, 2003 | 35.10 | 35.10 | 34.56 | 34.74 | 1,768,400 | -0.16(-0.46%) |
Jul 31, 2003 | 35.08 | 35.54 | 34.90 | 34.90 | 1,416,700 | +0.02(+0.06%) |
Jul 30, 2003 | 34.90 | 35.10 | 34.80 | 34.88 | 1,002,800 | +0.12(+0.35%) |
Jul 29, 2003 | 35.15 | 35.24 | 34.74 | 34.76 | 1,341,700 | -0.26(-0.74%) |
Jul 28, 2003 | 35.13 | 35.18 | 34.70 | 35.02 | 1,343,100 | -0.11(-0.31%) |
Jul 25, 2003 | 34.50 | 35.21 | 34.48 | 35.13 | 1,138,300 | +0.70(+2.03%) |
Jul 24, 2003 | 34.59 | 35.01 | 34.41 | 34.43 | 1,127,700 | -0.10(-0.29%) |
Jul 23, 2003 | 34.69 | 34.70 | 34.36 | 34.53 | 939,600 | -0.16(-0.46%) |
Jul 22, 2003 | 34.22 | 34.84 | 34.20 | 34.69 | 1,275,000 | +0.47(+1.37%) |
Jul 21, 2003 | 34.38 | 34.49 | 34.02 | 34.22 | 985,900 | -0.18(-0.52%) |
Jul 18, 2003 | 34.00 | 34.40 | 33.97 | 34.40 | 1,158,000 | +0.63(+1.87%) |
Jul 17, 2003 | 34.15 | 34.20 | 33.72 | 33.77 | 1,066,000 | -0.55(-1.60%) |
Jul 16, 2003 | 34.81 | 34.81 | 34.21 | 34.32 | 1,389,400 | -0.54(-1.55%) |
Jul 15, 2003 | 35.26 | 35.40 | 34.71 | 34.86 | 1,991,300 | -0.30(-0.85%) |
Jul 14, 2003 | 35.26 | 35.57 | 34.94 | 35.16 | 2,084,400 | +0.22(+0.63%) |
Jul 11, 2003 | 34.75 | 35.02 | 34.62 | 34.94 | 1,049,700 | +0.19(+0.55%) |
Jul 10, 2003 | 34.70 | 34.75 | 34.50 | 34.75 | 1,161,700 | +0.05(+0.14%) |
Jul 09, 2003 | 34.81 | 34.98 | 34.63 | 34.70 | 1,216,800 | -0.42(-1.20%) |
Jul 08, 2003 | 35.00 | 35.24 | 34.96 | 35.12 | 1,094,600 | -0.05(-0.14%) |
Jul 07, 2003 | 35.20 | 35.40 | 35.11 | 35.17 | 1,289,700 | +0.19(+0.54%) |
Jul 03, 2003 | 34.90 | 35.16 | 34.86 | 34.98 | 1,021,800 | -0.11(-0.31%) |
Jul 02, 2003 | 34.91 | 35.14 | 34.69 | 35.09 | 2,516,600 | +0.08(+0.23%) |
Jul 01, 2003 | 34.30 | 35.16 | 34.01 | 35.01 | 7,420,000 | +0.71(+2.07%) |
Jun 30, 2003 | 34.55 | 34.75 | 34.29 | 34.30 | 1,398,900 | +0.13(+0.38%) |
Jun 27, 2003 | 34.46 | 34.54 | 34.09 | 34.17 | 747,900 | -0.28(-0.81%) |
Jun 26, 2003 | 33.98 | 34.58 | 33.98 | 34.45 | 1,001,400 | +0.29(+0.85%) |
Jun 25, 2003 | 34.41 | 34.75 | 34.16 | 34.16 | 1,064,700 | -0.24(-0.70%) |
Jun 24, 2003 | 34.50 | 34.76 | 34.36 | 34.40 | 1,021,800 | -0.09(-0.26%) |
Jun 23, 2003 | 34.94 | 34.97 | 34.35 | 34.49 | 958,800 | -0.44(-1.26%) |
Jun 20, 2003 | 34.98 | 35.20 | 34.91 | 34.93 | 1,661,700 | +0.04(+0.11%) |
Jun 19, 2003 | 35.40 | 35.40 | 34.84 | 34.89 | 1,286,400 | -0.61(-1.72%) |
Jun 18, 2003 | 35.47 | 35.56 | 35.21 | 35.50 | 942,000 | -0.13(-0.36%) |
Jun 17, 2003 | 35.90 | 35.93 | 35.46 | 35.63 | 937,800 | -0.27(-0.75%) |
Jun 16, 2003 | 35.45 | 35.90 | 35.34 | 35.90 | 1,085,100 | +0.61(+1.73%) |
Jun 13, 2003 | 35.61 | 35.75 | 34.93 | 35.29 | 771,600 | -0.27(-0.76%) |
Jun 12, 2003 | 35.52 | 35.66 | 35.28 | 35.56 | 968,800 | +0.19(+0.54%) |
Jun 11, 2003 | 35.03 | 35.37 | 34.82 | 35.37 | 937,700 | +0.43(+1.23%) |
Jun 10, 2003 | 34.68 | 34.98 | 34.57 | 34.94 | 737,400 | +0.27(+0.78%) |
Jun 09, 2003 | 35.10 | 35.10 | 34.50 | 34.67 | 1,018,100 | -0.42(-1.20%) |
Jun 06, 2003 | 35.60 | 35.88 | 35.03 | 35.09 | 1,037,200 | -0.36(-1.02%) |
Jun 05, 2003 | 35.39 | 35.60 | 35.14 | 35.45 | 940,500 | +0.06(+0.17%) |
Jun 04, 2003 | 34.71 | 35.45 | 34.71 | 35.39 | 1,410,300 | +0.69(+1.99%) |
Jun 03, 2003 | 34.41 | 34.75 | 34.30 | 34.70 | 1,265,000 | +0.29(+0.84%) |