Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 38.13 | 39.15 | 38.10 | 38.51 | 76,800 | +0.53(+1.40%) |
Aug 28, 2003 | 37.66 | 37.98 | 37.41 | 37.98 | 96,200 | +0.42(+1.12%) |
Aug 27, 2003 | 38.00 | 38.05 | 37.55 | 37.56 | 69,900 | -0.38(-1.00%) |
Aug 26, 2003 | 38.20 | 38.20 | 37.53 | 37.94 | 156,000 | -0.36(-0.94%) |
Aug 25, 2003 | 38.70 | 38.70 | 38.20 | 38.30 | 331,200 | -0.40(-1.03%) |
Aug 22, 2003 | 37.96 | 39.25 | 37.96 | 38.70 | 377,600 | +0.75(+1.98%) |
Aug 21, 2003 | 37.60 | 38.20 | 37.60 | 37.95 | 94,000 | +0.35(+0.93%) |
Aug 20, 2003 | 36.88 | 37.70 | 36.72 | 37.60 | 82,300 | +0.62(+1.68%) |
Aug 19, 2003 | 36.59 | 37.28 | 36.51 | 36.98 | 76,700 | +0.40(+1.09%) |
Aug 18, 2003 | 36.57 | 37.01 | 36.36 | 36.58 | 94,700 | +0.12(+0.33%) |
Aug 15, 2003 | 36.45 | 36.82 | 36.45 | 36.46 | 21,600 | +0.00(+0.00%) |
Aug 14, 2003 | 36.30 | 36.58 | 36.15 | 36.46 | 80,800 | +0.25(+0.69%) |
Aug 13, 2003 | 35.95 | 36.28 | 35.88 | 36.21 | 56,500 | +0.36(+1.00%) |
Aug 12, 2003 | 35.69 | 35.85 | 35.36 | 35.85 | 72,900 | +0.41(+1.16%) |
Aug 11, 2003 | 34.80 | 35.45 | 34.69 | 35.44 | 66,400 | +0.71(+2.04%) |
Aug 08, 2003 | 34.70 | 34.85 | 34.43 | 34.73 | 62,900 | -0.02(-0.06%) |
Aug 07, 2003 | 34.55 | 34.75 | 34.48 | 34.75 | 141,700 | +0.15(+0.43%) |
Aug 06, 2003 | 34.60 | 34.68 | 34.38 | 34.60 | 108,600 | -0.10(-0.29%) |
Aug 05, 2003 | 35.00 | 35.50 | 34.64 | 34.70 | 106,000 | -0.28(-0.80%) |
Aug 04, 2003 | 34.80 | 35.13 | 34.71 | 34.98 | 105,200 | +0.08(+0.23%) |
Aug 01, 2003 | 34.90 | 35.15 | 34.40 | 34.90 | 199,200 | +0.00(+0.00%) |
Jul 31, 2003 | 35.00 | 35.36 | 34.90 | 34.90 | 197,600 | -0.14(-0.40%) |
Jul 30, 2003 | 35.55 | 35.65 | 35.03 | 35.04 | 274,900 | -0.11(-0.31%) |
Jul 29, 2003 | 35.80 | 35.80 | 35.02 | 35.15 | 153,400 | -0.45(-1.26%) |
Jul 28, 2003 | 36.05 | 36.18 | 35.47 | 35.60 | 422,900 | +0.40(+1.14%) |
Jul 25, 2003 | 38.36 | 38.36 | 32.75 | 35.20 | 1,538,200 | -3.15(-8.21%) |
Jul 24, 2003 | 37.15 | 38.99 | 37.15 | 38.35 | 264,400 | +1.14(+3.06%) |
Jul 23, 2003 | 37.10 | 37.25 | 36.95 | 37.21 | 132,800 | +0.04(+0.11%) |
Jul 22, 2003 | 37.00 | 37.60 | 37.00 | 37.17 | 192,100 | +0.22(+0.60%) |
Jul 21, 2003 | 37.31 | 37.31 | 36.84 | 36.95 | 58,900 | -0.37(-0.99%) |
Jul 18, 2003 | 37.12 | 37.45 | 37.12 | 37.32 | 64,000 | +0.20(+0.54%) |
Jul 17, 2003 | 37.22 | 37.58 | 37.11 | 37.12 | 114,700 | -0.15(-0.40%) |
Jul 16, 2003 | 37.55 | 37.55 | 36.92 | 37.27 | 150,000 | -0.18(-0.48%) |
Jul 15, 2003 | 37.40 | 37.60 | 37.15 | 37.45 | 143,100 | +0.19(+0.51%) |
Jul 14, 2003 | 37.82 | 37.98 | 37.10 | 37.26 | 143,000 | -0.41(-1.09%) |
Jul 11, 2003 | 38.06 | 38.22 | 37.45 | 37.67 | 136,400 | -0.42(-1.10%) |
Jul 10, 2003 | 38.38 | 38.72 | 38.09 | 38.09 | 127,000 | -0.36(-0.94%) |
Jul 09, 2003 | 38.00 | 38.55 | 38.00 | 38.45 | 110,300 | +0.50(+1.32%) |
Jul 08, 2003 | 37.55 | 38.30 | 37.55 | 37.95 | 115,000 | +0.40(+1.07%) |
Jul 07, 2003 | 37.10 | 37.98 | 37.10 | 37.55 | 80,400 | +0.59(+1.60%) |
Jul 03, 2003 | 36.88 | 37.20 | 36.86 | 36.96 | 21,800 | -0.02(-0.05%) |
Jul 02, 2003 | 36.76 | 37.08 | 36.67 | 36.98 | 152,200 | +0.33(+0.90%) |
Jul 01, 2003 | 36.52 | 36.70 | 36.38 | 36.65 | 113,300 | +0.00(+0.00%) |
Jun 30, 2003 | 36.90 | 37.26 | 36.65 | 36.65 | 183,600 | -0.31(-0.84%) |
Jun 27, 2003 | 37.50 | 37.71 | 36.90 | 36.96 | 139,300 | -0.59(-1.57%) |
Jun 26, 2003 | 37.00 | 37.55 | 36.98 | 37.55 | 128,500 | +0.70(+1.90%) |
Jun 25, 2003 | 36.62 | 37.19 | 36.62 | 36.85 | 69,800 | +0.25(+0.68%) |
Jun 24, 2003 | 36.95 | 37.15 | 36.45 | 36.60 | 61,900 | -0.39(-1.05%) |
Jun 23, 2003 | 37.99 | 37.99 | 36.85 | 36.99 | 93,100 | -0.90(-2.38%) |
Jun 20, 2003 | 37.65 | 37.92 | 37.61 | 37.89 | 86,200 | +0.23(+0.61%) |
Jun 19, 2003 | 38.10 | 38.20 | 37.65 | 37.66 | 163,000 | -0.34(-0.89%) |
Jun 18, 2003 | 37.59 | 38.35 | 37.45 | 38.00 | 145,800 | +0.42(+1.12%) |
Jun 17, 2003 | 37.00 | 37.60 | 36.90 | 37.58 | 262,000 | +0.71(+1.93%) |
Jun 16, 2003 | 36.62 | 37.00 | 36.60 | 36.87 | 122,000 | +0.27(+0.74%) |
Jun 13, 2003 | 36.80 | 36.97 | 36.60 | 36.60 | 53,900 | -0.11(-0.30%) |
Jun 12, 2003 | 36.70 | 37.25 | 36.54 | 36.71 | 128,900 | +0.14(+0.38%) |
Jun 11, 2003 | 36.44 | 36.70 | 36.15 | 36.57 | 67,900 | +0.33(+0.91%) |
Jun 10, 2003 | 36.34 | 36.41 | 36.04 | 36.24 | 64,700 | -0.20(-0.55%) |
Jun 09, 2003 | 37.37 | 37.37 | 36.20 | 36.44 | 127,700 | -0.96(-2.57%) |
Jun 06, 2003 | 37.65 | 37.95 | 37.37 | 37.40 | 124,500 | -0.15(-0.40%) |
Jun 05, 2003 | 37.15 | 37.72 | 36.98 | 37.55 | 165,000 | +0.40(+1.08%) |
Jun 04, 2003 | 36.90 | 37.33 | 36.90 | 37.15 | 153,200 | +0.39(+1.06%) |
Jun 03, 2003 | 36.39 | 36.82 | 36.27 | 36.76 | 124,600 | +0.37(+1.02%) |