Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 33.37 | 33.47 | 32.70 | 33.46 | 1,398,100 | +0.09(+0.27%) |
Aug 28, 2003 | 32.69 | 33.70 | 32.56 | 33.37 | 3,321,900 | +0.69(+2.11%) |
Aug 27, 2003 | 33.02 | 33.59 | 32.35 | 32.68 | 2,129,200 | -0.33(-1.00%) |
Aug 26, 2003 | 33.11 | 33.11 | 32.61 | 33.01 | 1,819,700 | -0.09(-0.27%) |
Aug 25, 2003 | 33.29 | 33.40 | 32.92 | 33.10 | 1,251,000 | -0.27(-0.81%) |
Aug 22, 2003 | 34.27 | 34.28 | 33.35 | 33.37 | 1,356,600 | -0.79(-2.31%) |
Aug 21, 2003 | 34.30 | 34.33 | 33.80 | 34.16 | 1,789,700 | +0.35(+1.04%) |
Aug 20, 2003 | 33.02 | 33.97 | 32.96 | 33.81 | 1,324,600 | +0.60(+1.81%) |
Aug 19, 2003 | 33.58 | 33.58 | 32.93 | 33.21 | 1,021,900 | -0.16(-0.48%) |
Aug 18, 2003 | 33.36 | 33.50 | 33.07 | 33.37 | 1,121,200 | +0.31(+0.94%) |
Aug 15, 2003 | 33.20 | 33.35 | 32.80 | 33.06 | 939,500 | +0.15(+0.46%) |
Aug 14, 2003 | 33.01 | 33.24 | 32.09 | 32.91 | 2,712,800 | -0.09(-0.27%) |
Aug 13, 2003 | 32.94 | 33.30 | 32.59 | 33.00 | 1,282,500 | +0.06(+0.18%) |
Aug 12, 2003 | 32.90 | 33.10 | 32.37 | 32.94 | 1,774,200 | -0.01(-0.03%) |
Aug 11, 2003 | 32.94 | 33.43 | 31.80 | 32.95 | 2,594,700 | +0.02(+0.06%) |
Aug 08, 2003 | 32.97 | 33.00 | 32.27 | 32.93 | 2,586,400 | +0.28(+0.86%) |
Aug 07, 2003 | 31.13 | 32.66 | 31.01 | 32.65 | 2,931,500 | +1.53(+4.92%) |
Aug 06, 2003 | 30.56 | 31.24 | 30.24 | 31.12 | 2,206,000 | +0.86(+2.84%) |
Aug 05, 2003 | 30.81 | 31.08 | 30.20 | 30.26 | 1,567,400 | -0.52(-1.69%) |
Aug 04, 2003 | 31.57 | 31.59 | 30.35 | 30.78 | 2,421,200 | -0.78(-2.47%) |
Aug 01, 2003 | 31.13 | 31.65 | 30.78 | 31.56 | 1,790,600 | +0.15(+0.48%) |
Jul 31, 2003 | 31.15 | 31.96 | 30.60 | 31.41 | 2,103,300 | +0.27(+0.87%) |
Jul 30, 2003 | 30.76 | 31.24 | 30.56 | 31.14 | 2,155,200 | +0.39(+1.27%) |
Jul 29, 2003 | 31.51 | 31.87 | 30.58 | 30.75 | 2,816,800 | -1.01(-3.18%) |
Jul 28, 2003 | 32.04 | 32.31 | 31.38 | 31.76 | 2,870,900 | -0.27(-0.84%) |
Jul 25, 2003 | 31.52 | 32.07 | 31.29 | 32.03 | 1,906,100 | +0.52(+1.65%) |
Jul 24, 2003 | 31.76 | 32.60 | 31.22 | 31.51 | 2,586,200 | -0.24(-0.76%) |
Jul 23, 2003 | 32.50 | 32.81 | 31.05 | 31.75 | 2,507,100 | -0.33(-1.03%) |
Jul 22, 2003 | 32.62 | 33.37 | 32.06 | 32.08 | 1,661,200 | -0.54(-1.66%) |
Jul 21, 2003 | 33.12 | 33.51 | 32.40 | 32.62 | 1,781,300 | -0.50(-1.51%) |
Jul 18, 2003 | 32.30 | 33.26 | 31.97 | 33.12 | 2,583,300 | +1.12(+3.50%) |
Jul 17, 2003 | 31.65 | 32.44 | 30.83 | 32.00 | 2,541,000 | +0.35(+1.11%) |
Jul 16, 2003 | 32.06 | 32.35 | 31.36 | 31.65 | 1,572,900 | -0.41(-1.28%) |
Jul 15, 2003 | 32.30 | 32.60 | 31.81 | 32.06 | 1,484,300 | -0.06(-0.19%) |
Jul 14, 2003 | 32.88 | 33.00 | 31.86 | 32.12 | 2,635,000 | -0.76(-2.31%) |
Jul 11, 2003 | 32.48 | 32.90 | 32.30 | 32.88 | 1,501,600 | +0.40(+1.23%) |
Jul 10, 2003 | 33.46 | 33.47 | 32.01 | 32.48 | 2,754,000 | -0.97(-2.90%) |
Jul 09, 2003 | 32.95 | 33.81 | 32.95 | 33.45 | 2,354,200 | +0.51(+1.55%) |
Jul 08, 2003 | 32.69 | 33.39 | 32.37 | 32.94 | 1,720,500 | +0.25(+0.76%) |
Jul 07, 2003 | 33.24 | 33.24 | 32.55 | 32.69 | 2,396,500 | -0.54(-1.63%) |
Jul 03, 2003 | 33.40 | 34.05 | 32.93 | 33.23 | 1,940,100 | -0.22(-0.66%) |
Jul 02, 2003 | 33.48 | 34.22 | 32.97 | 33.45 | 2,277,100 | -0.03(-0.09%) |
Jul 01, 2003 | 33.57 | 33.70 | 32.99 | 33.48 | 2,714,500 | -0.09(-0.27%) |
Jun 30, 2003 | 33.80 | 34.10 | 33.46 | 33.57 | 2,045,300 | -0.12(-0.36%) |
Jun 27, 2003 | 33.89 | 34.28 | 33.69 | 33.69 | 1,761,900 | -0.20(-0.59%) |
Jun 26, 2003 | 34.05 | 34.38 | 33.45 | 33.89 | 5,089,900 | -0.21(-0.62%) |
Jun 25, 2003 | 34.17 | 35.06 | 33.92 | 34.10 | 2,054,500 | +0.06(+0.18%) |
Jun 24, 2003 | 34.02 | 34.49 | 33.91 | 34.04 | 1,362,400 | +0.03(+0.09%) |
Jun 23, 2003 | 34.01 | 34.38 | 33.85 | 34.01 | 1,607,900 | +0.00(+0.00%) |
Jun 20, 2003 | 34.60 | 34.90 | 33.94 | 34.01 | 1,970,700 | -0.22(-0.64%) |
Jun 19, 2003 | 33.74 | 34.84 | 33.62 | 34.23 | 2,227,700 | +0.44(+1.30%) |
Jun 18, 2003 | 34.01 | 34.17 | 33.23 | 33.79 | 4,013,800 | -0.22(-0.65%) |
Jun 17, 2003 | 34.15 | 35.05 | 33.92 | 34.01 | 2,349,500 | -0.32(-0.93%) |
Jun 16, 2003 | 34.57 | 34.57 | 33.65 | 34.33 | 3,091,400 | -0.23(-0.67%) |
Jun 13, 2003 | 35.27 | 35.27 | 34.10 | 34.56 | 2,420,000 | -0.71(-2.01%) |
Jun 12, 2003 | 35.94 | 36.15 | 34.79 | 35.27 | 2,686,500 | -0.67(-1.86%) |
Jun 11, 2003 | 34.72 | 35.96 | 34.55 | 35.94 | 2,841,300 | +1.23(+3.54%) |
Jun 10, 2003 | 34.35 | 34.81 | 34.35 | 34.71 | 1,829,300 | +0.36(+1.05%) |
Jun 09, 2003 | 33.70 | 34.60 | 33.46 | 34.35 | 2,354,800 | +0.33(+0.97%) |
Jun 06, 2003 | 33.95 | 34.40 | 33.72 | 34.02 | 3,130,800 | +0.14(+0.41%) |
Jun 05, 2003 | 33.23 | 33.90 | 32.75 | 33.88 | 3,088,100 | +0.65(+1.96%) |
Jun 04, 2003 | 33.70 | 33.75 | 32.89 | 33.23 | 2,547,200 | +0.53(+1.62%) |
Jun 03, 2003 | 33.05 | 33.05 | 32.06 | 32.70 | 1,484,500 | -0.13(-0.40%) |