Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 31.58 | 31.89 | 31.49 | 31.87 | 250,844 | +0.25(+0.80%) |
Aug 28, 2003 | 31.49 | 31.67 | 31.41 | 31.62 | 339,059 | +0.17(+0.55%) |
Aug 27, 2003 | 31.17 | 31.47 | 31.08 | 31.45 | 986,124 | +0.37(+1.20%) |
Aug 26, 2003 | 31.00 | 31.15 | 30.94 | 31.07 | 329,513 | +0.08(+0.25%) |
Aug 25, 2003 | 31.22 | 31.25 | 30.92 | 31.00 | 503,413 | -0.26(-0.83%) |
Aug 22, 2003 | 31.34 | 31.34 | 31.25 | 31.26 | 347,800 | -0.09(-0.28%) |
Aug 21, 2003 | 31.21 | 31.39 | 31.11 | 31.34 | 607,385 | +0.13(+0.42%) |
Aug 20, 2003 | 31.00 | 31.22 | 30.94 | 31.21 | 350,790 | +0.17(+0.56%) |
Aug 19, 2003 | 30.78 | 31.08 | 30.73 | 31.04 | 384,374 | +0.26(+0.85%) |
Aug 18, 2003 | 30.56 | 30.84 | 30.55 | 30.78 | 308,925 | +0.17(+0.57%) |
Aug 15, 2003 | 30.47 | 30.67 | 30.41 | 30.61 | 158,373 | +0.15(+0.49%) |
Aug 14, 2003 | 30.43 | 30.52 | 30.41 | 30.46 | 421,754 | +0.02(+0.06%) |
Aug 13, 2003 | 30.73 | 30.82 | 30.21 | 30.44 | 555,974 | -0.28(-0.91%) |
Aug 12, 2003 | 30.54 | 30.84 | 30.54 | 30.72 | 410,942 | +0.19(+0.63%) |
Aug 11, 2003 | 30.49 | 30.67 | 30.39 | 30.53 | 300,184 | +0.10(+0.31%) |
Aug 08, 2003 | 30.59 | 30.62 | 30.26 | 30.43 | 197,707 | -0.17(-0.54%) |
Aug 07, 2003 | 30.74 | 30.77 | 30.43 | 30.60 | 555,284 | -0.14(-0.45%) |
Aug 06, 2003 | 30.61 | 30.74 | 30.49 | 30.74 | 881,232 | +0.10(+0.34%) |
Aug 05, 2003 | 31.04 | 31.05 | 30.17 | 30.63 | 1,299,536 | -0.50(-1.59%) |
Aug 04, 2003 | 31.30 | 31.33 | 30.87 | 31.13 | 994,175 | -0.26(-0.83%) |
Aug 01, 2003 | 31.39 | 31.44 | 30.87 | 31.39 | 983,479 | -0.13(-0.41%) |
Jul 31, 2003 | 31.61 | 31.64 | 31.13 | 31.52 | 482,826 | -0.03(-0.08%) |
Jul 30, 2003 | 31.21 | 31.61 | 31.14 | 31.54 | 517,330 | +0.37(+1.20%) |
Jul 29, 2003 | 31.65 | 31.72 | 31.12 | 31.17 | 1,400,977 | -0.37(-1.16%) |
Jul 28, 2003 | 32.04 | 32.10 | 31.04 | 31.54 | 870,076 | -0.55(-1.71%) |
Jul 25, 2003 | 32.21 | 32.26 | 32.05 | 32.08 | 875,596 | -0.13(-0.40%) |
Jul 24, 2003 | 32.46 | 32.60 | 32.13 | 32.21 | 1,156,689 | -0.19(-0.59%) |
Jul 23, 2003 | 32.60 | 32.61 | 32.26 | 32.40 | 522,045 | -0.22(-0.67%) |
Jul 22, 2003 | 32.56 | 32.65 | 32.47 | 32.62 | 618,426 | -0.04(-0.13%) |
Jul 21, 2003 | 32.74 | 32.80 | 32.53 | 32.67 | 287,188 | -0.16(-0.48%) |
Jul 18, 2003 | 32.26 | 32.83 | 32.26 | 32.82 | 682,374 | +0.43(+1.34%) |
Jul 17, 2003 | 33.00 | 33.00 | 32.21 | 32.39 | 541,252 | -0.74(-2.23%) |
Jul 16, 2003 | 33.04 | 33.13 | 32.85 | 33.13 | 740,801 | +0.09(+0.26%) |
Jul 15, 2003 | 33.08 | 33.10 | 32.95 | 33.04 | 758,628 | +0.00(+0.00%) |
Jul 14, 2003 | 32.98 | 33.08 | 32.93 | 33.04 | 688,125 | +0.21(+0.64%) |
Jul 11, 2003 | 32.74 | 32.90 | 32.68 | 32.83 | 677,658 | -0.47(-1.41%) |
Jul 10, 2003 | 33.40 | 33.40 | 33.15 | 33.30 | 3,538,501 | -0.10(-0.31%) |
Jul 09, 2003 | 33.31 | 33.46 | 33.07 | 33.40 | 752,992 | +0.10(+0.31%) |
Jul 08, 2003 | 33.00 | 33.42 | 32.91 | 33.30 | 464,078 | +0.30(+0.92%) |
Jul 07, 2003 | 32.94 | 33.04 | 32.70 | 33.00 | 600,829 | +0.17(+0.53%) |
Jul 03, 2003 | 32.70 | 32.87 | 32.64 | 32.82 | 224,966 | -0.04(-0.13%) |
Jul 02, 2003 | 32.18 | 32.87 | 32.18 | 32.87 | 873,871 | +0.64(+2.00%) |
Jul 01, 2003 | 31.78 | 32.29 | 31.71 | 32.22 | 909,640 | +0.49(+1.53%) |
Jun 30, 2003 | 31.46 | 31.74 | 31.08 | 31.74 | 2,012,389 | +0.28(+0.88%) |
Jun 27, 2003 | 31.43 | 31.60 | 31.32 | 31.46 | 388,630 | +0.10(+0.30%) |
Jun 26, 2003 | 31.34 | 31.44 | 31.27 | 31.36 | 312,376 | +0.09(+0.28%) |
Jun 25, 2003 | 31.00 | 31.52 | 30.98 | 31.27 | 504,448 | +0.25(+0.81%) |
Jun 24, 2003 | 30.54 | 31.16 | 30.43 | 31.02 | 708,712 | +0.50(+1.62%) |
Jun 23, 2003 | 30.95 | 30.95 | 30.53 | 30.53 | 734,245 | -0.25(-0.82%) |
Jun 20, 2003 | 30.91 | 30.91 | 30.74 | 30.78 | 535,502 | +0.00(+0.00%) |
Jun 19, 2003 | 31.00 | 31.04 | 30.76 | 30.78 | 1,023,159 | -0.13(-0.42%) |
Jun 18, 2003 | 31.27 | 31.29 | 30.78 | 30.91 | 702,731 | -0.38(-1.22%) |
Jun 17, 2003 | 31.82 | 31.94 | 31.29 | 31.29 | 735,280 | -0.53(-1.67%) |
Jun 16, 2003 | 31.34 | 31.95 | 31.29 | 31.82 | 847,073 | +0.66(+2.12%) |
Jun 13, 2003 | 31.74 | 31.81 | 31.14 | 31.16 | 1,105,508 | -0.15(-0.47%) |
Jun 12, 2003 | 30.95 | 31.43 | 30.82 | 31.31 | 866,165 | +0.46(+1.49%) |
Jun 11, 2003 | 30.15 | 30.95 | 30.12 | 30.85 | 494,442 | +0.76(+2.51%) |
Jun 10, 2003 | 30.13 | 30.21 | 30.01 | 30.09 | 699,281 | +0.01(+0.03%) |
Jun 09, 2003 | 30.95 | 31.17 | 29.96 | 30.08 | 1,048,231 | -0.77(-2.48%) |
Jun 06, 2003 | 30.43 | 30.96 | 30.39 | 30.85 | 1,162,785 | +0.53(+1.75%) |
Jun 05, 2003 | 30.17 | 30.41 | 30.02 | 30.32 | 921,027 | +0.32(+1.07%) |
Jun 04, 2003 | 29.72 | 30.12 | 29.57 | 30.00 | 767,484 | +0.28(+0.94%) |
Jun 03, 2003 | 29.30 | 29.85 | 29.30 | 29.72 | 1,218,566 | +0.63(+2.18%) |