Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 32.64 | 33.15 | 32.54 | 33.14 | 1,634,789 | +0.34(+1.02%) |
Aug 28, 2003 | 32.51 | 32.86 | 32.20 | 32.80 | 958,391 | +0.34(+1.06%) |
Aug 27, 2003 | 32.27 | 32.53 | 32.17 | 32.46 | 1,038,939 | +0.22(+0.67%) |
Aug 26, 2003 | 32.21 | 32.37 | 31.78 | 32.25 | 773,621 | +0.03(+0.08%) |
Aug 25, 2003 | 32.07 | 32.27 | 31.89 | 32.22 | 744,439 | +0.11(+0.33%) |
Aug 22, 2003 | 32.57 | 32.68 | 32.10 | 32.11 | 1,194,378 | -0.36(-1.10%) |
Aug 21, 2003 | 32.44 | 32.90 | 32.35 | 32.47 | 1,175,023 | +0.13(+0.39%) |
Aug 20, 2003 | 32.04 | 32.45 | 32.00 | 32.34 | 646,769 | +0.27(+0.84%) |
Aug 19, 2003 | 32.04 | 32.15 | 31.84 | 32.07 | 1,002,759 | +0.30(+0.95%) |
Aug 18, 2003 | 31.77 | 32.07 | 31.67 | 31.77 | 1,034,175 | +0.23(+0.72%) |
Aug 15, 2003 | 31.42 | 31.71 | 31.27 | 31.54 | 412,866 | +0.13(+0.41%) |
Aug 14, 2003 | 31.39 | 31.55 | 31.08 | 31.41 | 1,190,507 | +0.01(+0.04%) |
Aug 13, 2003 | 31.77 | 31.77 | 31.27 | 31.40 | 1,032,537 | -0.30(-0.93%) |
Aug 12, 2003 | 31.54 | 31.78 | 31.45 | 31.70 | 979,682 | +0.22(+0.70%) |
Aug 11, 2003 | 31.57 | 31.74 | 31.41 | 31.47 | 1,187,380 | -0.09(-0.30%) |
Aug 08, 2003 | 31.53 | 31.79 | 31.50 | 31.57 | 1,248,871 | +0.09(+0.30%) |
Aug 07, 2003 | 31.16 | 31.61 | 30.92 | 31.47 | 1,523,420 | +0.01(+0.02%) |
Aug 06, 2003 | 31.57 | 31.82 | 31.33 | 31.47 | 1,972,764 | -0.10(-0.32%) |
Aug 05, 2003 | 32.31 | 32.31 | 31.57 | 31.57 | 2,357,937 | -0.75(-2.33%) |
Aug 04, 2003 | 32.21 | 32.45 | 31.78 | 32.32 | 2,000,755 | +0.11(+0.33%) |
Aug 01, 2003 | 32.56 | 32.61 | 32.15 | 32.21 | 1,686,602 | -0.35(-1.07%) |
Jul 31, 2003 | 32.28 | 32.96 | 32.28 | 32.56 | 2,652,140 | +0.34(+1.04%) |
Jul 30, 2003 | 32.43 | 32.44 | 32.14 | 32.23 | 1,024,795 | -0.04(-0.12%) |
Jul 29, 2003 | 32.15 | 32.49 | 31.84 | 32.27 | 1,367,237 | +0.13(+0.40%) |
Jul 28, 2003 | 32.15 | 32.35 | 31.78 | 32.14 | 1,267,333 | -0.11(-0.35%) |
Jul 25, 2003 | 31.39 | 32.27 | 31.37 | 32.25 | 1,366,790 | +0.87(+2.76%) |
Jul 24, 2003 | 31.42 | 31.81 | 31.33 | 31.39 | 1,577,765 | +0.02(+0.06%) |
Jul 23, 2003 | 30.94 | 31.40 | 30.88 | 31.37 | 1,546,945 | +0.44(+1.41%) |
Jul 22, 2003 | 30.56 | 30.99 | 30.53 | 30.93 | 1,622,878 | +0.38(+1.25%) |
Jul 21, 2003 | 30.66 | 30.68 | 30.41 | 30.55 | 1,180,234 | -0.13(-0.44%) |
Jul 18, 2003 | 30.67 | 30.86 | 30.47 | 30.68 | 2,325,182 | +0.01(+0.02%) |
Jul 17, 2003 | 31.03 | 31.23 | 30.60 | 30.67 | 2,767,826 | -0.49(-1.57%) |
Jul 16, 2003 | 32.38 | 32.38 | 31.13 | 31.16 | 4,013,422 | -1.22(-3.77%) |
Jul 15, 2003 | 33.33 | 33.33 | 32.31 | 32.39 | 1,068,270 | -0.59(-1.79%) |
Jul 14, 2003 | 32.54 | 33.41 | 32.51 | 32.98 | 1,608,435 | +0.99(+3.09%) |
Jul 11, 2003 | 32.02 | 32.22 | 31.94 | 31.99 | 868,314 | -0.02(-0.06%) |
Jul 10, 2003 | 32.21 | 32.31 | 31.76 | 32.01 | 1,110,852 | -0.23(-0.71%) |
Jul 09, 2003 | 32.29 | 32.43 | 31.92 | 32.24 | 1,246,638 | -0.05(-0.15%) |
Jul 08, 2003 | 31.94 | 32.33 | 31.74 | 32.29 | 1,024,944 | +0.23(+0.73%) |
Jul 07, 2003 | 31.81 | 32.29 | 31.74 | 32.05 | 1,132,292 | +0.38(+1.19%) |
Jul 03, 2003 | 31.80 | 31.94 | 31.53 | 31.67 | 585,724 | -0.30(-0.92%) |
Jul 02, 2003 | 31.87 | 32.06 | 31.67 | 31.97 | 1,431,557 | +0.26(+0.83%) |
Jul 01, 2003 | 31.20 | 31.75 | 31.08 | 31.71 | 1,588,633 | +0.48(+1.53%) |
Jun 30, 2003 | 31.63 | 31.77 | 31.22 | 31.23 | 1,554,389 | -0.34(-1.06%) |
Jun 27, 2003 | 31.77 | 32.18 | 31.51 | 31.57 | 1,657,122 | -0.20(-0.63%) |
Jun 26, 2003 | 31.72 | 31.85 | 31.40 | 31.77 | 1,271,949 | +0.05(+0.17%) |
Jun 25, 2003 | 31.27 | 32.07 | 31.25 | 31.72 | 2,696,210 | +0.37(+1.18%) |
Jun 24, 2003 | 31.05 | 31.47 | 30.77 | 31.35 | 2,188,800 | +0.30(+0.95%) |
Jun 23, 2003 | 31.74 | 31.81 | 30.85 | 31.05 | 2,196,096 | -0.54(-1.72%) |
Jun 20, 2003 | 31.97 | 32.17 | 31.57 | 31.59 | 2,624,893 | -0.21(-0.65%) |
Jun 19, 2003 | 32.05 | 32.10 | 31.77 | 31.80 | 2,791,945 | -0.25(-0.78%) |
Jun 18, 2003 | 32.29 | 32.29 | 31.56 | 32.05 | 2,028,150 | -0.23(-0.73%) |
Jun 17, 2003 | 32.88 | 32.90 | 32.21 | 32.29 | 1,426,197 | -0.51(-1.56%) |
Jun 16, 2003 | 32.32 | 32.80 | 32.12 | 32.80 | 1,380,339 | +0.56(+1.75%) |
Jun 13, 2003 | 32.96 | 33.10 | 31.90 | 32.23 | 2,500,423 | -0.71(-2.14%) |
Jun 12, 2003 | 33.18 | 33.19 | 32.48 | 32.94 | 1,824,472 | -0.32(-0.95%) |
Jun 11, 2003 | 33.72 | 33.72 | 32.65 | 33.25 | 4,181,963 | -0.46(-1.35%) |
Jun 10, 2003 | 33.54 | 33.75 | 33.49 | 33.71 | 4,421,375 | +0.17(+0.52%) |
Jun 09, 2003 | 34.80 | 34.80 | 33.31 | 33.54 | 3,632,269 | -1.26(-3.61%) |
Jun 06, 2003 | 35.23 | 35.99 | 34.70 | 34.79 | 2,483,599 | +0.15(+0.43%) |
Jun 05, 2003 | 33.65 | 34.86 | 33.39 | 34.64 | 3,287,593 | +0.90(+2.67%) |
Jun 04, 2003 | 32.47 | 33.80 | 32.33 | 33.74 | 3,029,422 | +1.24(+3.80%) |
Jun 03, 2003 | 31.47 | 32.54 | 31.47 | 32.51 | 1,961,300 | +0.87(+2.74%) |