Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 35.21 | 35.53 | 35.17 | 35.24 | 278,199 | +0.09(+0.24%) |
Aug 28, 2003 | 35.10 | 35.30 | 34.70 | 35.15 | 1,098,829 | +0.17(+0.47%) |
Aug 27, 2003 | 34.84 | 35.23 | 34.69 | 34.99 | 655,386 | +0.28(+0.79%) |
Aug 26, 2003 | 34.55 | 34.83 | 34.09 | 34.71 | 638,223 | +0.07(+0.20%) |
Aug 25, 2003 | 34.67 | 34.67 | 34.35 | 34.64 | 640,218 | +0.03(+0.09%) |
Aug 22, 2003 | 35.50 | 35.50 | 34.61 | 34.61 | 607,090 | -0.63(-1.78%) |
Aug 21, 2003 | 35.13 | 35.38 | 35.08 | 35.24 | 571,167 | +0.28(+0.81%) |
Aug 20, 2003 | 34.83 | 35.08 | 34.66 | 34.96 | 287,380 | -0.06(-0.16%) |
Aug 19, 2003 | 34.51 | 35.01 | 34.40 | 35.01 | 912,032 | +0.58(+1.67%) |
Aug 18, 2003 | 33.97 | 34.44 | 33.94 | 34.44 | 384,370 | +0.50(+1.48%) |
Aug 15, 2003 | 33.99 | 34.00 | 33.63 | 33.94 | 128,522 | +0.21(+0.61%) |
Aug 14, 2003 | 33.61 | 33.77 | 33.42 | 33.73 | 144,887 | +0.22(+0.65%) |
Aug 13, 2003 | 33.63 | 33.65 | 33.39 | 33.51 | 315,718 | -0.11(-0.33%) |
Aug 12, 2003 | 33.12 | 33.62 | 33.01 | 33.62 | 131,316 | +0.55(+1.67%) |
Aug 11, 2003 | 32.81 | 33.09 | 32.73 | 33.07 | 518,880 | +0.35(+1.07%) |
Aug 08, 2003 | 32.75 | 32.87 | 32.61 | 32.72 | 530,455 | +0.02(+0.05%) |
Aug 07, 2003 | 32.66 | 32.72 | 32.33 | 32.70 | 246,667 | +0.11(+0.33%) |
Aug 06, 2003 | 32.71 | 33.00 | 32.51 | 32.60 | 844,977 | -0.02(-0.08%) |
Aug 05, 2003 | 33.20 | 33.22 | 32.62 | 32.62 | 706,076 | -0.56(-1.70%) |
Aug 04, 2003 | 33.43 | 33.50 | 32.89 | 33.18 | 497,726 | -0.19(-0.56%) |
Aug 01, 2003 | 33.97 | 34.00 | 33.36 | 33.37 | 466,593 | -0.53(-1.55%) |
Jul 31, 2003 | 33.89 | 34.28 | 33.82 | 33.90 | 1,409,758 | +0.11(+0.33%) |
Jul 30, 2003 | 33.89 | 33.97 | 33.61 | 33.79 | 188,393 | -0.07(-0.19%) |
Jul 29, 2003 | 33.87 | 34.06 | 33.53 | 33.85 | 86,214 | +0.00(+0.01%) |
Jul 28, 2003 | 33.56 | 33.92 | 33.56 | 33.85 | 286,581 | +0.35(+1.03%) |
Jul 25, 2003 | 33.35 | 33.63 | 33.13 | 33.50 | 207,552 | +0.20(+0.61%) |
Jul 24, 2003 | 33.55 | 33.79 | 33.29 | 33.30 | 202,363 | -0.07(-0.22%) |
Jul 23, 2003 | 33.37 | 33.42 | 32.95 | 33.37 | 375,190 | +0.13(+0.38%) |
Jul 22, 2003 | 33.00 | 33.31 | 32.82 | 33.25 | 736,411 | +0.29(+0.87%) |
Jul 21, 2003 | 33.36 | 33.36 | 32.75 | 32.96 | 185,599 | -0.41(-1.24%) |
Jul 18, 2003 | 33.22 | 33.46 | 33.05 | 33.37 | 318,512 | +0.29(+0.87%) |
Jul 17, 2003 | 33.79 | 33.95 | 33.08 | 33.08 | 486,949 | -0.86(-2.55%) |
Jul 16, 2003 | 34.10 | 34.17 | 33.77 | 33.95 | 160,852 | -0.13(-0.37%) |
Jul 15, 2003 | 34.32 | 34.32 | 33.87 | 34.07 | 368,006 | -0.08(-0.22%) |
Jul 14, 2003 | 34.22 | 34.42 | 34.05 | 34.15 | 282,989 | +0.13(+0.37%) |
Jul 11, 2003 | 33.71 | 34.05 | 33.71 | 34.02 | 281,792 | +0.45(+1.35%) |
Jul 10, 2003 | 34.10 | 34.10 | 33.48 | 33.57 | 280,195 | -0.56(-1.63%) |
Jul 09, 2003 | 34.00 | 34.21 | 33.75 | 34.13 | 209,148 | +0.11(+0.31%) |
Jul 08, 2003 | 33.58 | 34.09 | 33.47 | 34.02 | 420,293 | +0.50(+1.50%) |
Jul 07, 2003 | 33.30 | 33.58 | 33.30 | 33.52 | 1,088,052 | +0.41(+1.23%) |
Jul 03, 2003 | 33.18 | 33.21 | 32.99 | 33.11 | 1,094,438 | -0.08(-0.23%) |
Jul 02, 2003 | 32.70 | 33.20 | 32.61 | 33.18 | 2,317,799 | +0.59(+1.81%) |
Jul 01, 2003 | 32.22 | 32.65 | 31.91 | 32.60 | 1,029,778 | +0.38(+1.17%) |
Jun 30, 2003 | 32.58 | 32.72 | 32.16 | 32.22 | 510,099 | -0.24(-0.75%) |
Jun 27, 2003 | 32.61 | 32.90 | 32.31 | 32.46 | 591,523 | -0.12(-0.37%) |
Jun 26, 2003 | 32.22 | 32.58 | 32.15 | 32.58 | 498,125 | +0.56(+1.76%) |
Jun 25, 2003 | 32.01 | 32.37 | 31.95 | 32.02 | 343,658 | +0.05(+0.14%) |
Jun 24, 2003 | 31.94 | 32.14 | 31.71 | 31.97 | 953,942 | +0.06(+0.17%) |
Jun 23, 2003 | 32.47 | 32.47 | 31.82 | 31.92 | 570,369 | -0.51(-1.56%) |
Jun 20, 2003 | 32.70 | 32.70 | 32.42 | 32.42 | 187,994 | -0.15(-0.45%) |
Jun 19, 2003 | 33.17 | 33.30 | 32.57 | 32.57 | 450,627 | -0.54(-1.63%) |
Jun 18, 2003 | 33.16 | 33.23 | 32.98 | 33.11 | 301,349 | -0.13(-0.39%) |
Jun 17, 2003 | 33.32 | 33.32 | 32.97 | 33.24 | 313,324 | +0.02(+0.06%) |
Jun 16, 2003 | 32.67 | 33.24 | 32.67 | 33.22 | 633,034 | +0.57(+1.76%) |
Jun 13, 2003 | 33.12 | 33.23 | 32.57 | 32.65 | 731,621 | -0.62(-1.88%) |
Jun 12, 2003 | 33.30 | 33.38 | 33.07 | 33.27 | 345,654 | +0.09(+0.26%) |
Jun 11, 2003 | 32.65 | 33.19 | 32.63 | 33.18 | 345,654 | +0.35(+1.08%) |
Jun 10, 2003 | 32.41 | 32.83 | 32.41 | 32.83 | 271,813 | +0.58(+1.81%) |
Jun 09, 2003 | 32.81 | 32.82 | 32.25 | 32.25 | 338,868 | -0.75(-2.27%) |
Jun 06, 2003 | 33.32 | 33.77 | 32.98 | 33.00 | 550,811 | -0.08(-0.23%) |
Jun 05, 2003 | 32.75 | 33.15 | 32.53 | 33.07 | 442,245 | +0.25(+0.76%) |
Jun 04, 2003 | 32.38 | 32.92 | 32.38 | 32.82 | 331,684 | +0.56(+1.75%) |
Jun 03, 2003 | 32.14 | 32.32 | 32.07 | 32.26 | 380,379 | +0.06(+0.19%) |