Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 39.26 | 39.64 | 39.17 | 39.39 | 4,470,699 | +0.16(+0.42%) |
Aug 28, 2003 | 39.03 | 39.30 | 38.63 | 39.23 | 5,405,390 | +0.26(+0.66%) |
Aug 27, 2003 | 38.59 | 38.99 | 38.51 | 38.97 | 3,008,592 | +0.38(+0.98%) |
Aug 26, 2003 | 38.24 | 38.61 | 37.76 | 38.59 | 6,354,690 | +0.15(+0.38%) |
Aug 25, 2003 | 38.41 | 38.55 | 38.08 | 38.44 | 5,895,782 | -0.04(-0.09%) |
Aug 22, 2003 | 39.62 | 39.62 | 38.47 | 38.48 | 8,979,684 | -0.69(-1.76%) |
Aug 21, 2003 | 39.07 | 39.23 | 38.95 | 39.17 | 5,763,046 | +0.32(+0.82%) |
Aug 20, 2003 | 38.52 | 38.90 | 38.41 | 38.85 | 5,809,642 | -0.02(-0.05%) |
Aug 19, 2003 | 38.33 | 38.87 | 38.15 | 38.87 | 6,609,331 | +0.71(+1.87%) |
Aug 18, 2003 | 37.58 | 38.24 | 37.45 | 38.16 | 4,737,682 | +0.74(+1.98%) |
Aug 15, 2003 | 37.40 | 37.59 | 37.34 | 37.42 | 1,873,915 | +0.01(+0.03%) |
Aug 14, 2003 | 37.09 | 37.43 | 36.94 | 37.40 | 3,655,395 | +0.24(+0.65%) |
Aug 13, 2003 | 37.04 | 37.16 | 36.84 | 37.16 | 9,605,078 | +0.12(+0.33%) |
Aug 12, 2003 | 36.40 | 37.04 | 36.33 | 37.04 | 6,657,690 | +0.61(+1.68%) |
Aug 11, 2003 | 35.91 | 36.43 | 35.91 | 36.43 | 5,711,665 | +0.50(+1.38%) |
Aug 08, 2003 | 36.07 | 36.11 | 35.79 | 35.93 | 5,213,465 | -0.08(-0.22%) |
Aug 07, 2003 | 35.94 | 36.01 | 35.59 | 36.01 | 6,305,072 | +0.12(+0.33%) |
Aug 06, 2003 | 36.12 | 36.31 | 35.79 | 35.89 | 5,640,134 | -0.16(-0.45%) |
Aug 05, 2003 | 36.70 | 36.78 | 36.05 | 36.05 | 7,583,314 | -0.64(-1.73%) |
Aug 04, 2003 | 36.98 | 37.12 | 36.40 | 36.69 | 9,858,208 | -0.37(-1.01%) |
Aug 01, 2003 | 37.62 | 37.70 | 36.94 | 37.06 | 5,842,134 | -0.53(-1.40%) |
Jul 31, 2003 | 37.72 | 38.01 | 37.51 | 37.59 | 6,706,301 | +0.08(+0.20%) |
Jul 30, 2003 | 37.70 | 37.70 | 37.26 | 37.52 | 3,160,218 | -0.14(-0.38%) |
Jul 29, 2003 | 37.70 | 37.82 | 37.16 | 37.66 | 6,206,086 | +0.02(+0.05%) |
Jul 28, 2003 | 37.18 | 37.68 | 37.15 | 37.64 | 4,670,685 | +0.46(+1.23%) |
Jul 25, 2003 | 36.90 | 37.27 | 36.64 | 37.18 | 3,477,071 | +0.27(+0.73%) |
Jul 24, 2003 | 37.19 | 37.50 | 36.79 | 36.91 | 4,989,301 | -0.07(-0.19%) |
Jul 23, 2003 | 36.75 | 36.98 | 36.40 | 36.98 | 5,393,301 | +0.25(+0.68%) |
Jul 22, 2003 | 36.42 | 36.80 | 36.18 | 36.73 | 4,753,550 | +0.42(+1.17%) |
Jul 21, 2003 | 36.57 | 36.67 | 36.06 | 36.31 | 5,167,877 | -0.32(-0.87%) |
Jul 18, 2003 | 36.61 | 36.84 | 36.34 | 36.63 | 5,206,161 | +0.25(+0.68%) |
Jul 17, 2003 | 37.23 | 37.27 | 36.36 | 36.38 | 8,255,304 | -1.19(-3.17%) |
Jul 16, 2003 | 37.98 | 38.01 | 37.36 | 37.57 | 4,363,906 | -0.21(-0.55%) |
Jul 15, 2003 | 38.23 | 38.23 | 37.52 | 37.78 | 4,080,804 | -0.10(-0.27%) |
Jul 14, 2003 | 37.90 | 38.23 | 37.56 | 37.88 | 6,366,024 | +0.31(+0.82%) |
Jul 11, 2003 | 37.21 | 37.60 | 37.16 | 37.57 | 3,119,918 | +0.51(+1.38%) |
Jul 10, 2003 | 37.60 | 37.60 | 36.99 | 37.06 | 4,611,747 | -0.74(-1.95%) |
Jul 09, 2003 | 37.53 | 37.88 | 37.22 | 37.80 | 9,505,337 | +0.28(+0.74%) |
Jul 08, 2003 | 36.84 | 37.62 | 36.80 | 37.52 | 4,597,138 | +0.66(+1.78%) |
Jul 07, 2003 | 36.47 | 36.92 | 36.47 | 36.86 | 4,608,976 | +0.75(+2.08%) |
Jul 03, 2003 | 36.14 | 36.39 | 36.05 | 36.11 | 2,286,983 | -0.31(-0.86%) |
Jul 02, 2003 | 35.68 | 36.43 | 35.68 | 36.43 | 5,260,313 | +0.89(+2.50%) |
Jul 01, 2003 | 35.26 | 35.61 | 34.84 | 35.54 | 7,069,498 | +0.24(+0.69%) |
Jun 30, 2003 | 35.61 | 35.86 | 34.98 | 35.30 | 11,085,320 | -0.11(-0.31%) |
Jun 27, 2003 | 35.73 | 36.08 | 35.40 | 35.41 | 8,134,406 | -0.23(-0.64%) |
Jun 26, 2003 | 35.16 | 35.71 | 35.10 | 35.63 | 7,922,331 | +0.60(+1.71%) |
Jun 25, 2003 | 34.81 | 35.35 | 34.81 | 35.03 | 5,352,498 | +0.23(+0.67%) |
Jun 24, 2003 | 34.71 | 35.03 | 34.53 | 34.80 | 4,396,398 | -0.01(-0.03%) |
Jun 23, 2003 | 35.47 | 35.61 | 34.70 | 34.81 | 4,990,560 | -0.63(-1.78%) |
Jun 20, 2003 | 35.85 | 35.89 | 35.43 | 35.44 | 3,501,502 | -0.31(-0.86%) |
Jun 19, 2003 | 36.33 | 36.46 | 35.60 | 35.75 | 4,820,296 | -0.49(-1.36%) |
Jun 18, 2003 | 36.12 | 36.34 | 35.96 | 36.24 | 2,720,704 | -0.02(-0.07%) |
Jun 17, 2003 | 36.38 | 36.41 | 35.99 | 36.26 | 4,622,074 | +0.08(+0.21%) |
Jun 16, 2003 | 35.81 | 36.23 | 35.67 | 36.19 | 3,909,532 | +0.60(+1.68%) |
Jun 13, 2003 | 36.27 | 36.28 | 35.56 | 35.59 | 3,647,587 | -0.70(-1.94%) |
Jun 12, 2003 | 36.32 | 36.37 | 36.05 | 36.29 | 2,854,195 | +0.20(+0.56%) |
Jun 11, 2003 | 35.73 | 36.15 | 35.45 | 36.09 | 3,919,355 | +0.34(+0.94%) |
Jun 10, 2003 | 35.33 | 35.81 | 35.32 | 35.75 | 3,693,427 | +0.53(+1.50%) |
Jun 09, 2003 | 35.81 | 35.89 | 35.21 | 35.22 | 4,310,006 | -0.67(-1.86%) |
Jun 06, 2003 | 36.69 | 36.96 | 35.89 | 35.89 | 5,440,400 | -0.42(-1.15%) |
Jun 05, 2003 | 35.59 | 36.31 | 35.47 | 36.31 | 3,577,819 | +0.58(+1.63%) |
Jun 04, 2003 | 35.24 | 35.83 | 35.21 | 35.72 | 3,411,836 | +0.48(+1.36%) |
Jun 03, 2003 | 35.11 | 35.24 | 34.94 | 35.24 | 3,057,454 | +0.11(+0.32%) |