Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 39.20 | 39.69 | 39.11 | 39.69 | 112,560 | -0.05(-0.14%) |
Aug 28, 2003 | 39.73 | 39.79 | 39.32 | 39.74 | 165,097 | +0.39(+0.99%) |
Aug 27, 2003 | 39.09 | 39.51 | 38.98 | 39.35 | 98,618 | +0.14(+0.35%) |
Aug 26, 2003 | 38.96 | 39.26 | 38.30 | 39.22 | 245,225 | +0.03(+0.09%) |
Aug 25, 2003 | 39.33 | 39.45 | 39.05 | 39.18 | 212,646 | -0.41(-1.03%) |
Aug 22, 2003 | 39.76 | 39.95 | 39.25 | 39.59 | 227,761 | -0.78(-1.94%) |
Aug 21, 2003 | 40.88 | 41.00 | 40.29 | 40.37 | 429,841 | -0.78(-1.90%) |
Aug 20, 2003 | 40.37 | 41.23 | 40.23 | 41.16 | 165,978 | -0.24(-0.58%) |
Aug 19, 2003 | 41.88 | 41.88 | 41.02 | 41.40 | 97,591 | -0.65(-1.56%) |
Aug 18, 2003 | 41.89 | 42.12 | 41.59 | 42.05 | 79,980 | -0.17(-0.40%) |
Aug 15, 2003 | 42.15 | 42.35 | 42.01 | 42.22 | 44,466 | +0.04(+0.10%) |
Aug 14, 2003 | 41.75 | 42.55 | 41.75 | 42.18 | 155,412 | +0.44(+1.06%) |
Aug 13, 2003 | 42.23 | 42.32 | 41.47 | 41.74 | 109,918 | -0.37(-0.87%) |
Aug 12, 2003 | 41.68 | 42.12 | 41.57 | 42.10 | 144,405 | +0.81(+1.96%) |
Aug 11, 2003 | 40.93 | 41.65 | 40.80 | 41.29 | 166,565 | +0.65(+1.61%) |
Aug 08, 2003 | 41.36 | 41.38 | 40.37 | 40.64 | 264,156 | -0.38(-0.93%) |
Aug 07, 2003 | 41.16 | 41.22 | 40.72 | 41.02 | 285,876 | -0.41(-0.99%) |
Aug 06, 2003 | 40.75 | 41.72 | 40.68 | 41.43 | 584,226 | -0.92(-2.17%) |
Aug 05, 2003 | 42.36 | 42.83 | 42.11 | 42.35 | 157,173 | -0.01(-0.03%) |
Aug 04, 2003 | 42.46 | 42.48 | 41.57 | 42.36 | 171,995 | -0.41(-0.96%) |
Aug 01, 2003 | 42.31 | 43.00 | 41.60 | 42.77 | 190,779 | -1.25(-2.83%) |
Jul 31, 2003 | 44.54 | 44.56 | 43.71 | 44.02 | 298,203 | -1.64(-3.58%) |
Jul 30, 2003 | 46.03 | 46.09 | 45.40 | 45.65 | 76,605 | -0.49(-1.06%) |
Jul 29, 2003 | 46.71 | 46.71 | 45.78 | 46.15 | 61,196 | +0.08(+0.16%) |
Jul 28, 2003 | 46.11 | 46.21 | 45.69 | 46.07 | 54,298 | +0.91(+2.01%) |
Jul 25, 2003 | 44.67 | 45.20 | 44.16 | 45.16 | 78,366 | +0.61(+1.38%) |
Jul 24, 2003 | 45.06 | 45.33 | 44.54 | 44.55 | 70,295 | -0.42(-0.94%) |
Jul 23, 2003 | 44.95 | 45.03 | 44.39 | 44.97 | 70,735 | +0.76(+1.71%) |
Jul 22, 2003 | 43.88 | 44.43 | 43.58 | 44.22 | 223,652 | +0.37(+0.85%) |
Jul 21, 2003 | 43.87 | 43.99 | 43.61 | 43.84 | 58,994 | -0.72(-1.61%) |
Jul 18, 2003 | 44.06 | 44.61 | 43.82 | 44.56 | 106,102 | +1.07(+2.46%) |
Jul 17, 2003 | 44.02 | 44.23 | 43.43 | 43.49 | 87,465 | -1.49(-3.30%) |
Jul 16, 2003 | 45.23 | 45.23 | 44.56 | 44.97 | 82,622 | +0.46(+1.04%) |
Jul 15, 2003 | 45.76 | 45.78 | 44.43 | 44.51 | 84,676 | -0.16(-0.35%) |
Jul 14, 2003 | 44.95 | 45.12 | 44.58 | 44.67 | 67,066 | +0.38(+0.86%) |
Jul 11, 2003 | 44.14 | 44.32 | 44.07 | 44.29 | 38,155 | +0.49(+1.12%) |
Jul 10, 2003 | 43.51 | 43.79 | 43.42 | 43.79 | 103,608 | -0.32(-0.73%) |
Jul 09, 2003 | 43.95 | 44.31 | 43.71 | 44.11 | 82,915 | -0.59(-1.31%) |
Jul 08, 2003 | 44.38 | 44.79 | 44.07 | 44.70 | 160,401 | -0.40(-0.88%) |
Jul 07, 2003 | 44.69 | 45.33 | 44.69 | 45.10 | 102,727 | +0.41(+0.92%) |
Jul 03, 2003 | 44.70 | 45.17 | 44.57 | 44.69 | 54,152 | -0.80(-1.75%) |
Jul 02, 2003 | 44.71 | 45.48 | 44.49 | 45.48 | 140,296 | +1.36(+3.09%) |
Jul 01, 2003 | 43.44 | 44.29 | 43.04 | 44.12 | 123,713 | +0.22(+0.51%) |
Jun 30, 2003 | 44.43 | 44.64 | 43.65 | 43.90 | 112,119 | -0.05(-0.12%) |
Jun 27, 2003 | 44.22 | 44.46 | 43.71 | 43.95 | 64,865 | -0.69(-1.54%) |
Jun 26, 2003 | 43.99 | 44.81 | 43.99 | 44.64 | 47,988 | +0.65(+1.49%) |
Jun 25, 2003 | 44.25 | 44.78 | 43.99 | 43.99 | 98,324 | -0.25(-0.57%) |
Jun 24, 2003 | 43.62 | 44.53 | 43.59 | 44.24 | 477,536 | +0.55(+1.26%) |
Jun 23, 2003 | 44.39 | 44.43 | 43.53 | 43.69 | 147,927 | -1.22(-2.72%) |
Jun 20, 2003 | 45.50 | 45.55 | 44.88 | 44.91 | 69,267 | -0.18(-0.41%) |
Jun 19, 2003 | 45.16 | 45.56 | 44.76 | 45.09 | 183,001 | -1.04(-2.26%) |
Jun 18, 2003 | 45.89 | 46.54 | 45.74 | 46.13 | 199,584 | -1.13(-2.39%) |
Jun 17, 2003 | 47.69 | 47.69 | 46.82 | 47.26 | 197,383 | -0.63(-1.31%) |
Jun 16, 2003 | 46.68 | 47.93 | 46.64 | 47.89 | 238,621 | +2.19(+4.80%) |
Jun 13, 2003 | 46.81 | 46.89 | 45.29 | 45.70 | 119,897 | -0.86(-1.84%) |
Jun 12, 2003 | 46.48 | 46.90 | 46.04 | 46.55 | 186,523 | +0.59(+1.29%) |
Jun 11, 2003 | 45.13 | 46.06 | 45.13 | 45.96 | 207,362 | +2.30(+5.26%) |
Jun 10, 2003 | 43.37 | 43.72 | 43.32 | 43.66 | 107,863 | +0.87(+2.04%) |
Jun 09, 2003 | 42.83 | 43.10 | 42.66 | 42.79 | 105,515 | -0.15(-0.35%) |
Jun 06, 2003 | 43.54 | 43.64 | 42.94 | 42.94 | 71,469 | -0.15(-0.35%) |
Jun 05, 2003 | 42.72 | 43.33 | 42.62 | 43.09 | 89,372 | -0.35(-0.82%) |
Jun 04, 2003 | 42.31 | 43.64 | 42.25 | 43.45 | 222,478 | +0.76(+1.77%) |
Jun 03, 2003 | 42.07 | 42.69 | 41.98 | 42.69 | 235,099 | +0.67(+1.61%) |