Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 55.59 | 55.72 | 55.36 | 55.68 | 246,757 | +0.02(+0.04%) |
Aug 28, 2003 | 55.57 | 55.77 | 55.29 | 55.66 | 359,772 | -0.24(-0.43%) |
Aug 27, 2003 | 56.19 | 56.19 | 55.83 | 55.90 | 187,904 | -0.29(-0.52%) |
Aug 26, 2003 | 55.92 | 56.24 | 55.39 | 56.19 | 272,476 | +0.26(+0.47%) |
Aug 25, 2003 | 55.46 | 56.05 | 55.46 | 55.92 | 307,425 | -0.16(-0.28%) |
Aug 22, 2003 | 57.47 | 57.47 | 56.03 | 56.08 | 233,897 | -1.22(-2.13%) |
Aug 21, 2003 | 57.54 | 57.65 | 57.08 | 57.31 | 178,221 | +0.07(+0.12%) |
Aug 20, 2003 | 57.04 | 57.34 | 56.96 | 57.24 | 141,760 | +0.07(+0.12%) |
Aug 19, 2003 | 57.34 | 57.47 | 56.80 | 57.17 | 208,177 | -0.13(-0.23%) |
Aug 18, 2003 | 57.67 | 57.67 | 57.03 | 57.31 | 211,657 | -0.21(-0.37%) |
Aug 15, 2003 | 57.41 | 57.58 | 57.17 | 57.52 | 105,147 | +0.17(+0.29%) |
Aug 14, 2003 | 57.01 | 57.35 | 56.71 | 57.35 | 155,225 | +0.30(+0.52%) |
Aug 13, 2003 | 57.41 | 57.41 | 56.80 | 57.06 | 349,333 | -0.20(-0.35%) |
Aug 12, 2003 | 56.58 | 57.25 | 56.57 | 57.25 | 195,620 | +0.54(+0.96%) |
Aug 11, 2003 | 56.68 | 57.04 | 56.55 | 56.71 | 224,063 | -0.01(-0.02%) |
Aug 08, 2003 | 56.98 | 57.08 | 56.55 | 56.72 | 216,952 | -0.09(-0.16%) |
Aug 07, 2003 | 56.58 | 56.84 | 56.42 | 56.82 | 405,159 | -0.03(-0.06%) |
Aug 06, 2003 | 56.65 | 57.27 | 56.38 | 56.85 | 227,089 | +0.34(+0.61%) |
Aug 05, 2003 | 57.27 | 57.27 | 56.45 | 56.51 | 276,259 | -0.63(-1.11%) |
Aug 04, 2003 | 57.14 | 57.34 | 56.02 | 57.14 | 278,377 | +0.00(+0.00%) |
Aug 01, 2003 | 58.43 | 58.43 | 57.04 | 57.14 | 339,499 | -1.40(-2.39%) |
Jul 31, 2003 | 59.16 | 59.18 | 58.41 | 58.54 | 331,480 | -0.32(-0.55%) |
Jul 30, 2003 | 58.56 | 58.89 | 58.23 | 58.87 | 543,743 | +0.24(+0.42%) |
Jul 29, 2003 | 58.89 | 59.05 | 58.26 | 58.62 | 298,498 | -0.27(-0.46%) |
Jul 28, 2003 | 59.39 | 59.49 | 58.56 | 58.89 | 436,931 | -0.23(-0.39%) |
Jul 25, 2003 | 58.17 | 59.29 | 58.15 | 59.12 | 484,739 | +0.73(+1.26%) |
Jul 24, 2003 | 59.20 | 59.49 | 58.39 | 58.39 | 458,565 | -0.75(-1.26%) |
Jul 23, 2003 | 59.01 | 59.19 | 58.36 | 59.14 | 438,292 | +0.14(+0.24%) |
Jul 22, 2003 | 58.99 | 59.23 | 58.73 | 59.00 | 434,964 | +0.17(+0.29%) |
Jul 21, 2003 | 59.35 | 59.63 | 58.54 | 58.83 | 346,155 | -0.70(-1.18%) |
Jul 18, 2003 | 58.56 | 59.63 | 58.56 | 59.53 | 450,093 | +1.13(+1.94%) |
Jul 17, 2003 | 59.43 | 59.55 | 58.32 | 58.40 | 487,008 | -1.03(-1.74%) |
Jul 16, 2003 | 59.09 | 59.68 | 59.09 | 59.43 | 822,271 | +0.62(+1.06%) |
Jul 15, 2003 | 59.49 | 59.89 | 58.33 | 58.81 | 720,754 | -0.68(-1.14%) |
Jul 14, 2003 | 58.33 | 60.10 | 58.03 | 59.49 | 1,415,487 | +3.15(+5.60%) |
Jul 11, 2003 | 56.25 | 56.55 | 56.23 | 56.33 | 294,867 | +0.30(+0.53%) |
Jul 10, 2003 | 56.57 | 56.61 | 55.79 | 56.04 | 303,642 | -0.67(-1.19%) |
Jul 09, 2003 | 56.88 | 57.11 | 56.59 | 56.71 | 296,683 | -0.13(-0.23%) |
Jul 08, 2003 | 56.65 | 57.19 | 56.49 | 56.84 | 437,233 | +0.20(+0.35%) |
Jul 07, 2003 | 56.33 | 57.21 | 56.31 | 56.65 | 488,370 | +0.77(+1.38%) |
Jul 03, 2003 | 56.31 | 56.58 | 55.85 | 55.87 | 380,801 | -0.44(-0.79%) |
Jul 02, 2003 | 56.50 | 56.65 | 56.10 | 56.31 | 664,776 | -0.10(-0.18%) |
Jul 01, 2003 | 55.79 | 56.45 | 55.37 | 56.41 | 823,633 | +0.75(+1.34%) |
Jun 30, 2003 | 57.14 | 57.14 | 55.67 | 55.67 | 1,788,573 | -1.08(-1.90%) |
Jun 27, 2003 | 56.98 | 57.28 | 56.41 | 56.74 | 456,750 | -0.23(-0.41%) |
Jun 26, 2003 | 56.51 | 57.23 | 56.32 | 56.98 | 541,171 | +0.50(+0.89%) |
Jun 25, 2003 | 56.67 | 57.04 | 56.47 | 56.47 | 516,813 | -0.04(-0.07%) |
Jun 24, 2003 | 57.19 | 57.31 | 56.12 | 56.51 | 660,843 | -0.62(-1.09%) |
Jun 23, 2003 | 57.95 | 57.95 | 56.84 | 57.13 | 455,237 | -0.90(-1.55%) |
Jun 20, 2003 | 57.98 | 58.17 | 57.72 | 58.03 | 993,988 | +0.71(+1.25%) |
Jun 19, 2003 | 58.26 | 58.43 | 56.91 | 57.32 | 716,669 | -1.00(-1.72%) |
Jun 18, 2003 | 58.30 | 58.50 | 57.91 | 58.32 | 250,993 | -0.27(-0.46%) |
Jun 17, 2003 | 58.91 | 59.01 | 57.93 | 58.60 | 482,772 | -0.48(-0.81%) |
Jun 16, 2003 | 58.54 | 59.26 | 58.54 | 59.07 | 449,337 | +0.54(+0.93%) |
Jun 13, 2003 | 59.59 | 59.82 | 57.77 | 58.53 | 844,360 | -1.06(-1.79%) |
Jun 12, 2003 | 59.47 | 59.69 | 59.14 | 59.59 | 257,196 | +0.15(+0.24%) |
Jun 11, 2003 | 58.93 | 59.49 | 58.73 | 59.45 | 457,355 | +0.61(+1.04%) |
Jun 10, 2003 | 58.14 | 58.83 | 57.85 | 58.83 | 241,461 | +0.83(+1.42%) |
Jun 09, 2003 | 58.89 | 58.95 | 57.98 | 58.01 | 328,454 | -1.04(-1.77%) |
Jun 06, 2003 | 59.49 | 59.92 | 58.95 | 59.05 | 391,240 | -0.40(-0.67%) |
Jun 05, 2003 | 59.69 | 59.92 | 59.19 | 59.45 | 597,149 | -0.52(-0.86%) |
Jun 04, 2003 | 59.49 | 60.09 | 59.33 | 59.96 | 603,957 | +0.39(+0.65%) |
Jun 03, 2003 | 58.31 | 59.69 | 58.24 | 59.57 | 757,064 | +1.10(+1.88%) |