Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 38.95 | 39.70 | 38.95 | 39.61 | 135,500 | +0.23(+0.58%) |
Aug 28, 2003 | 39.29 | 39.45 | 38.38 | 39.38 | 159,400 | +0.77(+1.99%) |
Aug 27, 2003 | 38.50 | 38.74 | 38.48 | 38.61 | 92,300 | +0.03(+0.08%) |
Aug 26, 2003 | 38.76 | 38.89 | 37.81 | 38.58 | 111,100 | -0.20(-0.52%) |
Aug 25, 2003 | 39.31 | 39.70 | 38.50 | 38.78 | 135,200 | -0.68(-1.72%) |
Aug 22, 2003 | 39.97 | 40.25 | 39.35 | 39.46 | 124,000 | -0.44(-1.10%) |
Aug 21, 2003 | 39.69 | 40.00 | 39.53 | 39.90 | 143,500 | +0.18(+0.45%) |
Aug 20, 2003 | 39.75 | 40.25 | 39.53 | 39.72 | 173,200 | -0.28(-0.70%) |
Aug 19, 2003 | 38.95 | 40.17 | 38.95 | 40.00 | 270,500 | +1.05(+2.70%) |
Aug 18, 2003 | 37.99 | 39.12 | 37.99 | 38.95 | 259,400 | +0.99(+2.62%) |
Aug 15, 2003 | 37.25 | 38.06 | 37.05 | 37.96 | 86,900 | +0.61(+1.62%) |
Aug 14, 2003 | 37.01 | 37.48 | 36.76 | 37.35 | 60,600 | +0.50(+1.36%) |
Aug 13, 2003 | 36.77 | 37.20 | 36.60 | 36.85 | 129,900 | +0.11(+0.30%) |
Aug 12, 2003 | 36.15 | 36.75 | 36.00 | 36.74 | 151,000 | +0.38(+1.05%) |
Aug 11, 2003 | 35.68 | 37.09 | 35.59 | 36.36 | 182,700 | +0.06(+0.17%) |
Aug 08, 2003 | 37.01 | 37.15 | 36.26 | 36.30 | 172,200 | -0.66(-1.79%) |
Aug 07, 2003 | 36.92 | 37.04 | 36.55 | 36.96 | 160,900 | +0.18(+0.49%) |
Aug 06, 2003 | 37.03 | 37.21 | 36.42 | 36.78 | 205,400 | -0.22(-0.59%) |
Aug 05, 2003 | 36.37 | 37.10 | 36.37 | 37.00 | 331,800 | +0.38(+1.04%) |
Aug 04, 2003 | 36.06 | 36.65 | 35.62 | 36.62 | 214,500 | +0.60(+1.67%) |
Aug 01, 2003 | 35.60 | 36.06 | 35.14 | 36.02 | 286,253 | +0.42(+1.18%) |
Jul 31, 2003 | 35.80 | 36.00 | 35.26 | 35.60 | 365,000 | -0.21(-0.59%) |
Jul 30, 2003 | 35.94 | 35.95 | 35.16 | 35.81 | 403,200 | -0.06(-0.17%) |
Jul 29, 2003 | 36.35 | 36.54 | 35.68 | 35.87 | 265,200 | -0.51(-1.40%) |
Jul 28, 2003 | 37.03 | 37.05 | 36.36 | 36.38 | 262,100 | -0.50(-1.36%) |
Jul 25, 2003 | 36.85 | 37.26 | 35.88 | 36.88 | 313,700 | +0.13(+0.35%) |
Jul 24, 2003 | 37.94 | 38.50 | 36.70 | 36.75 | 902,500 | -2.25(-5.77%) |
Jul 23, 2003 | 38.55 | 40.14 | 38.32 | 39.00 | 767,300 | +0.44(+1.14%) |
Jul 22, 2003 | 37.85 | 38.84 | 37.85 | 38.56 | 142,000 | +0.64(+1.69%) |
Jul 21, 2003 | 38.40 | 38.57 | 37.58 | 37.92 | 120,300 | -0.57(-1.48%) |
Jul 18, 2003 | 38.44 | 38.85 | 38.11 | 38.49 | 248,700 | +0.05(+0.13%) |
Jul 17, 2003 | 39.55 | 39.55 | 38.35 | 38.44 | 439,500 | -1.35(-3.39%) |
Jul 16, 2003 | 40.53 | 40.95 | 39.57 | 39.79 | 249,600 | -1.16(-2.83%) |
Jul 15, 2003 | 40.67 | 41.13 | 40.54 | 40.95 | 178,200 | +0.13(+0.32%) |
Jul 14, 2003 | 40.38 | 41.30 | 40.38 | 40.82 | 221,700 | +0.07(+0.17%) |
Jul 11, 2003 | 40.44 | 40.90 | 40.44 | 40.75 | 144,200 | -0.02(-0.05%) |
Jul 10, 2003 | 40.83 | 40.95 | 40.43 | 40.77 | 170,900 | -0.15(-0.37%) |
Jul 09, 2003 | 40.30 | 41.20 | 40.11 | 40.92 | 200,800 | +0.54(+1.34%) |
Jul 08, 2003 | 39.67 | 40.66 | 39.67 | 40.38 | 200,100 | +0.28(+0.70%) |
Jul 07, 2003 | 39.51 | 40.15 | 39.50 | 40.10 | 366,500 | +0.80(+2.04%) |
Jul 03, 2003 | 39.48 | 40.00 | 39.11 | 39.30 | 101,600 | -0.23(-0.58%) |
Jul 02, 2003 | 39.16 | 39.77 | 38.50 | 39.53 | 467,757 | +0.37(+0.94%) |
Jul 01, 2003 | 37.76 | 39.22 | 37.13 | 39.16 | 390,400 | +1.21(+3.19%) |
Jun 30, 2003 | 37.76 | 38.23 | 37.35 | 37.95 | 304,800 | +0.51(+1.36%) |
Jun 27, 2003 | 36.86 | 38.57 | 36.86 | 37.44 | 230,300 | +0.31(+0.83%) |
Jun 26, 2003 | 36.61 | 37.13 | 36.33 | 37.13 | 406,400 | +0.50(+1.37%) |
Jun 25, 2003 | 36.94 | 37.54 | 36.62 | 36.63 | 208,400 | -0.44(-1.19%) |
Jun 24, 2003 | 37.64 | 37.79 | 36.97 | 37.07 | 156,100 | -0.82(-2.16%) |
Jun 23, 2003 | 38.89 | 38.99 | 36.82 | 37.89 | 215,000 | -1.01(-2.60%) |
Jun 20, 2003 | 38.92 | 39.44 | 38.07 | 38.90 | 153,400 | +0.03(+0.08%) |
Jun 19, 2003 | 38.91 | 39.25 | 38.71 | 38.87 | 152,000 | -0.28(-0.72%) |
Jun 18, 2003 | 38.99 | 39.19 | 38.89 | 39.15 | 167,900 | +0.15(+0.38%) |
Jun 17, 2003 | 39.42 | 39.42 | 38.89 | 39.00 | 151,300 | -0.11(-0.28%) |
Jun 16, 2003 | 38.89 | 39.24 | 38.89 | 39.11 | 307,900 | +0.09(+0.23%) |
Jun 13, 2003 | 38.98 | 39.20 | 38.87 | 39.02 | 442,500 | -0.07(-0.18%) |
Jun 12, 2003 | 38.59 | 39.10 | 38.59 | 39.09 | 127,000 | +0.31(+0.80%) |
Jun 11, 2003 | 38.45 | 38.85 | 37.81 | 38.78 | 163,200 | +0.10(+0.26%) |
Jun 10, 2003 | 38.05 | 38.70 | 37.48 | 38.68 | 162,400 | +0.48(+1.26%) |
Jun 09, 2003 | 38.70 | 39.01 | 37.94 | 38.20 | 235,900 | -0.89(-2.28%) |
Jun 06, 2003 | 37.10 | 39.42 | 37.10 | 39.09 | 497,800 | +1.84(+4.94%) |
Jun 05, 2003 | 36.70 | 37.63 | 36.40 | 37.25 | 159,900 | +0.38(+1.03%) |
Jun 04, 2003 | 36.16 | 37.08 | 36.05 | 36.87 | 174,100 | +1.00(+2.79%) |
Jun 03, 2003 | 36.10 | 36.22 | 35.59 | 35.87 | 140,800 | -0.13(-0.36%) |