Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 40.42 | 40.54 | 40.33 | 40.49 | 125,579 | +0.07(+0.17%) |
Aug 28, 2003 | 39.03 | 40.66 | 38.95 | 40.42 | 328,483 | +1.40(+3.59%) |
Aug 27, 2003 | 38.58 | 39.10 | 38.32 | 39.02 | 92,440 | +0.44(+1.14%) |
Aug 26, 2003 | 37.97 | 38.61 | 37.09 | 38.58 | 176,392 | +0.50(+1.31%) |
Aug 25, 2003 | 38.58 | 38.58 | 37.54 | 38.08 | 156,625 | -0.49(-1.27%) |
Aug 22, 2003 | 39.39 | 39.57 | 38.31 | 38.57 | 297,321 | -0.52(-1.32%) |
Aug 21, 2003 | 39.10 | 39.35 | 38.74 | 39.09 | 266,159 | +0.09(+0.24%) |
Aug 20, 2003 | 38.99 | 39.13 | 38.66 | 38.99 | 299,414 | -0.09(-0.22%) |
Aug 19, 2003 | 38.80 | 39.29 | 38.37 | 39.08 | 228,601 | +0.28(+0.73%) |
Aug 18, 2003 | 37.71 | 38.84 | 37.71 | 38.80 | 226,741 | +0.91(+2.41%) |
Aug 15, 2003 | 37.22 | 38.01 | 37.22 | 37.88 | 115,463 | +0.59(+1.59%) |
Aug 14, 2003 | 36.34 | 37.29 | 36.00 | 37.29 | 257,089 | +1.28(+3.56%) |
Aug 13, 2003 | 35.87 | 36.40 | 35.67 | 36.01 | 197,090 | +0.24(+0.67%) |
Aug 12, 2003 | 35.00 | 36.11 | 34.96 | 35.77 | 139,416 | +0.71(+2.04%) |
Aug 11, 2003 | 34.74 | 35.39 | 34.71 | 35.05 | 131,626 | +0.21(+0.59%) |
Aug 08, 2003 | 34.50 | 34.96 | 34.50 | 34.85 | 133,486 | +0.28(+0.80%) |
Aug 07, 2003 | 34.59 | 34.80 | 34.30 | 34.57 | 196,160 | +0.04(+0.12%) |
Aug 06, 2003 | 34.74 | 35.17 | 34.32 | 34.53 | 267,205 | -0.27(-0.77%) |
Aug 05, 2003 | 34.77 | 34.86 | 34.56 | 34.80 | 291,158 | +0.03(+0.07%) |
Aug 04, 2003 | 34.83 | 35.17 | 34.40 | 34.77 | 253,833 | -0.10(-0.30%) |
Aug 01, 2003 | 34.86 | 35.00 | 34.66 | 34.87 | 194,881 | +0.04(+0.12%) |
Jul 31, 2003 | 34.61 | 35.05 | 34.13 | 34.83 | 246,159 | +0.54(+1.58%) |
Jul 30, 2003 | 34.52 | 34.52 | 33.89 | 34.29 | 247,089 | -0.21(-0.60%) |
Jul 29, 2003 | 34.31 | 34.51 | 34.01 | 34.50 | 195,229 | +0.14(+0.40%) |
Jul 28, 2003 | 34.10 | 34.63 | 33.97 | 34.36 | 255,926 | +0.28(+0.81%) |
Jul 25, 2003 | 33.76 | 34.25 | 33.37 | 34.08 | 218,601 | +0.21(+0.63%) |
Jul 24, 2003 | 33.15 | 34.51 | 33.15 | 33.87 | 295,228 | +0.98(+2.98%) |
Jul 23, 2003 | 32.57 | 33.50 | 32.26 | 32.89 | 296,391 | +0.34(+1.03%) |
Jul 22, 2003 | 31.44 | 33.09 | 30.38 | 32.55 | 654,409 | +1.15(+3.67%) |
Jul 21, 2003 | 32.23 | 32.40 | 31.39 | 31.40 | 161,625 | -0.98(-3.03%) |
Jul 18, 2003 | 32.68 | 32.77 | 31.93 | 32.38 | 197,787 | -0.15(-0.45%) |
Jul 17, 2003 | 34.14 | 34.31 | 32.48 | 32.53 | 251,391 | -1.91(-5.54%) |
Jul 16, 2003 | 34.62 | 34.82 | 33.97 | 34.43 | 165,346 | -0.28(-0.82%) |
Jul 15, 2003 | 34.62 | 35.04 | 34.44 | 34.72 | 164,532 | -0.02(-0.05%) |
Jul 14, 2003 | 34.60 | 35.09 | 34.23 | 34.74 | 140,463 | +0.69(+2.02%) |
Jul 11, 2003 | 33.94 | 34.38 | 33.73 | 34.05 | 99,998 | +0.09(+0.28%) |
Jul 10, 2003 | 34.36 | 34.46 | 33.80 | 33.95 | 100,580 | -0.62(-1.79%) |
Jul 09, 2003 | 34.70 | 35.17 | 34.41 | 34.57 | 234,415 | +0.05(+0.15%) |
Jul 08, 2003 | 32.89 | 34.70 | 32.77 | 34.52 | 296,740 | +1.69(+5.16%) |
Jul 07, 2003 | 32.67 | 32.90 | 32.46 | 32.83 | 197,206 | +0.59(+1.84%) |
Jul 03, 2003 | 32.46 | 32.69 | 32.21 | 32.23 | 216,159 | -0.45(-1.37%) |
Jul 02, 2003 | 31.93 | 32.90 | 31.78 | 32.68 | 275,577 | +0.76(+2.37%) |
Jul 01, 2003 | 31.07 | 32.04 | 30.63 | 31.92 | 388,948 | +0.86(+2.77%) |
Jun 30, 2003 | 32.55 | 32.62 | 31.05 | 31.06 | 360,227 | -1.07(-3.32%) |
Jun 27, 2003 | 32.64 | 32.85 | 32.04 | 32.13 | 163,137 | -0.55(-1.68%) |
Jun 26, 2003 | 32.10 | 32.85 | 32.10 | 32.68 | 183,137 | +0.69(+2.15%) |
Jun 25, 2003 | 31.39 | 33.11 | 31.37 | 31.99 | 322,786 | +0.62(+1.97%) |
Jun 24, 2003 | 31.05 | 31.82 | 30.96 | 31.37 | 272,089 | +0.26(+0.83%) |
Jun 23, 2003 | 32.74 | 32.90 | 31.05 | 31.12 | 560,341 | -1.82(-5.54%) |
Jun 20, 2003 | 33.39 | 33.81 | 32.59 | 32.94 | 411,854 | -0.53(-1.59%) |
Jun 19, 2003 | 34.01 | 35.11 | 33.45 | 33.47 | 427,668 | -1.51(-4.33%) |
Jun 18, 2003 | 35.26 | 35.88 | 34.74 | 34.99 | 303,019 | -0.38(-1.07%) |
Jun 17, 2003 | 34.68 | 35.52 | 34.31 | 35.36 | 230,113 | +0.65(+1.88%) |
Jun 16, 2003 | 33.58 | 34.83 | 33.45 | 34.71 | 313,484 | +1.23(+3.67%) |
Jun 13, 2003 | 34.50 | 34.73 | 33.48 | 33.48 | 203,136 | -1.16(-3.35%) |
Jun 12, 2003 | 34.15 | 34.83 | 34.05 | 34.64 | 199,997 | +0.49(+1.44%) |
Jun 11, 2003 | 33.45 | 34.22 | 32.99 | 34.15 | 365,692 | +0.64(+1.93%) |
Jun 10, 2003 | 33.84 | 33.93 | 33.39 | 33.51 | 241,275 | -0.45(-1.32%) |
Jun 09, 2003 | 34.69 | 34.79 | 33.54 | 33.95 | 304,298 | -0.92(-2.64%) |
Jun 06, 2003 | 34.72 | 37.57 | 34.66 | 34.87 | 798,012 | +0.36(+1.05%) |
Jun 05, 2003 | 33.45 | 34.54 | 33.24 | 34.51 | 334,995 | +0.83(+2.48%) |
Jun 04, 2003 | 32.47 | 33.80 | 32.47 | 33.68 | 335,227 | +1.13(+3.46%) |
Jun 03, 2003 | 32.66 | 32.90 | 32.35 | 32.55 | 175,695 | -0.13(-0.40%) |