Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 34.31 | 34.55 | 34.15 | 34.53 | 1,911,600 | +0.06(+0.17%) |
Aug 28, 2003 | 34.25 | 34.52 | 33.80 | 34.47 | 2,002,100 | +0.29(+0.85%) |
Aug 27, 2003 | 33.78 | 34.19 | 33.75 | 34.18 | 1,886,300 | +0.27(+0.80%) |
Aug 26, 2003 | 34.09 | 34.11 | 33.38 | 33.91 | 2,854,400 | -0.18(-0.53%) |
Aug 25, 2003 | 34.20 | 34.28 | 33.80 | 34.09 | 1,775,900 | -0.21(-0.61%) |
Aug 22, 2003 | 34.86 | 34.90 | 34.21 | 34.30 | 2,900,600 | -0.57(-1.63%) |
Aug 21, 2003 | 34.50 | 35.03 | 34.48 | 34.87 | 4,061,600 | +0.38(+1.10%) |
Aug 20, 2003 | 34.45 | 34.66 | 34.33 | 34.49 | 2,909,900 | +0.06(+0.17%) |
Aug 19, 2003 | 34.24 | 34.71 | 34.11 | 34.43 | 3,246,000 | +0.32(+0.94%) |
Aug 18, 2003 | 34.21 | 34.23 | 33.88 | 34.11 | 3,198,700 | +0.31(+0.92%) |
Aug 15, 2003 | 34.05 | 34.15 | 33.57 | 33.80 | 1,679,400 | -0.07(-0.21%) |
Aug 14, 2003 | 33.65 | 34.03 | 33.45 | 33.87 | 4,609,200 | +0.20(+0.59%) |
Aug 13, 2003 | 33.75 | 33.90 | 33.50 | 33.67 | 3,137,700 | -0.27(-0.80%) |
Aug 12, 2003 | 33.95 | 34.05 | 33.52 | 33.94 | 3,268,600 | -0.01(-0.03%) |
Aug 11, 2003 | 34.03 | 34.16 | 33.43 | 33.95 | 3,587,300 | -0.20(-0.59%) |
Aug 08, 2003 | 34.50 | 34.50 | 34.03 | 34.15 | 3,580,100 | +0.15(+0.44%) |
Aug 07, 2003 | 34.00 | 34.10 | 33.59 | 34.00 | 3,426,700 | +0.00(+0.00%) |
Aug 06, 2003 | 33.80 | 34.47 | 33.70 | 34.00 | 3,688,600 | -0.25(-0.73%) |
Aug 05, 2003 | 34.80 | 34.84 | 34.23 | 34.25 | 2,895,400 | -0.63(-1.81%) |
Aug 04, 2003 | 34.95 | 35.03 | 34.30 | 34.88 | 2,235,500 | -0.07(-0.20%) |
Aug 01, 2003 | 35.24 | 35.24 | 34.80 | 34.95 | 4,075,200 | -0.35(-0.99%) |
Jul 31, 2003 | 35.20 | 35.89 | 34.92 | 35.30 | 5,222,800 | +0.38(+1.09%) |
Jul 30, 2003 | 35.05 | 35.10 | 34.65 | 34.92 | 3,465,400 | -0.13(-0.37%) |
Jul 29, 2003 | 35.10 | 35.21 | 34.32 | 35.05 | 4,692,000 | -0.05(-0.14%) |
Jul 28, 2003 | 34.85 | 35.30 | 34.55 | 35.10 | 7,763,600 | +0.75(+2.18%) |
Jul 25, 2003 | 33.75 | 34.35 | 33.49 | 34.35 | 5,360,800 | +0.60(+1.78%) |
Jul 24, 2003 | 32.91 | 34.08 | 32.91 | 33.75 | 12,109,300 | +1.80(+5.63%) |
Jul 23, 2003 | 32.00 | 32.20 | 31.67 | 31.95 | 4,441,000 | +0.04(+0.13%) |
Jul 22, 2003 | 31.09 | 31.91 | 31.03 | 31.91 | 4,425,900 | +0.90(+2.90%) |
Jul 21, 2003 | 31.24 | 31.25 | 30.98 | 31.01 | 4,470,700 | -0.24(-0.77%) |
Jul 18, 2003 | 30.65 | 31.30 | 30.62 | 31.25 | 5,153,300 | +0.65(+2.12%) |
Jul 17, 2003 | 30.31 | 30.66 | 30.28 | 30.60 | 3,687,600 | +0.08(+0.26%) |
Jul 16, 2003 | 31.03 | 31.09 | 30.41 | 30.52 | 3,186,000 | -0.40(-1.29%) |
Jul 15, 2003 | 31.47 | 31.49 | 30.80 | 30.92 | 3,307,900 | -0.35(-1.12%) |
Jul 14, 2003 | 31.00 | 31.45 | 30.90 | 31.27 | 4,111,400 | +0.40(+1.30%) |
Jul 11, 2003 | 30.71 | 30.99 | 30.60 | 30.87 | 1,908,400 | +0.33(+1.08%) |
Jul 10, 2003 | 31.18 | 31.18 | 30.36 | 30.54 | 3,558,700 | -0.64(-2.05%) |
Jul 09, 2003 | 31.17 | 31.32 | 31.02 | 31.18 | 1,921,500 | -0.02(-0.06%) |
Jul 08, 2003 | 31.25 | 31.30 | 31.00 | 31.20 | 3,633,200 | -0.05(-0.16%) |
Jul 07, 2003 | 30.59 | 31.25 | 30.51 | 31.25 | 6,882,200 | +0.64(+2.09%) |
Jul 03, 2003 | 31.14 | 31.14 | 30.45 | 30.61 | 2,180,500 | -0.53(-1.70%) |
Jul 02, 2003 | 30.91 | 31.24 | 30.80 | 31.14 | 2,711,800 | +0.23(+0.74%) |
Jul 01, 2003 | 30.96 | 30.96 | 29.81 | 30.91 | 3,130,100 | -0.05(-0.16%) |
Jun 30, 2003 | 30.81 | 31.22 | 30.70 | 30.96 | 2,998,400 | +0.07(+0.23%) |
Jun 27, 2003 | 31.60 | 31.60 | 30.85 | 30.89 | 2,951,200 | -0.81(-2.56%) |
Jun 26, 2003 | 31.13 | 31.87 | 30.87 | 31.70 | 3,844,800 | +0.23(+0.73%) |
Jun 25, 2003 | 31.52 | 31.84 | 31.40 | 31.47 | 3,504,100 | -0.18(-0.57%) |
Jun 24, 2003 | 31.34 | 31.80 | 31.20 | 31.65 | 4,792,100 | +0.31(+0.99%) |
Jun 23, 2003 | 31.80 | 31.80 | 31.30 | 31.34 | 4,682,300 | -0.46(-1.45%) |
Jun 20, 2003 | 31.83 | 31.95 | 31.73 | 31.80 | 6,954,900 | +0.05(+0.16%) |
Jun 19, 2003 | 31.78 | 31.87 | 31.56 | 31.75 | 3,663,300 | -0.08(-0.25%) |
Jun 18, 2003 | 31.87 | 31.98 | 31.60 | 31.83 | 4,407,400 | +0.03(+0.09%) |
Jun 17, 2003 | 31.87 | 31.95 | 31.61 | 31.80 | 4,046,200 | -0.13(-0.41%) |
Jun 16, 2003 | 31.79 | 31.99 | 31.65 | 31.93 | 2,785,600 | +0.28(+0.88%) |
Jun 13, 2003 | 32.04 | 32.05 | 31.55 | 31.65 | 2,876,900 | -0.40(-1.25%) |
Jun 12, 2003 | 31.90 | 32.07 | 31.55 | 32.05 | 3,838,700 | +0.45(+1.42%) |
Jun 11, 2003 | 31.83 | 31.84 | 31.34 | 31.60 | 4,050,400 | -0.23(-0.72%) |
Jun 10, 2003 | 31.75 | 32.05 | 31.70 | 31.83 | 2,927,800 | +0.18(+0.57%) |
Jun 09, 2003 | 31.65 | 31.80 | 31.34 | 31.65 | 2,567,900 | -0.22(-0.69%) |
Jun 06, 2003 | 32.05 | 32.18 | 31.83 | 31.87 | 2,949,700 | -0.13(-0.41%) |
Jun 05, 2003 | 32.00 | 32.15 | 31.80 | 32.00 | 2,427,700 | -0.10(-0.31%) |
Jun 04, 2003 | 31.81 | 32.19 | 31.80 | 32.10 | 3,767,500 | +0.30(+0.94%) |
Jun 03, 2003 | 31.70 | 31.99 | 31.51 | 31.80 | 2,653,300 | +0.10(+0.32%) |