Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 34.85 | 35.12 | 34.37 | 34.62 | 453,000 | -0.18(-0.52%) |
Aug 28, 2003 | 33.56 | 35.09 | 33.05 | 34.80 | 618,600 | +0.12(+0.35%) |
Aug 27, 2003 | 34.35 | 34.75 | 34.35 | 34.68 | 573,800 | +0.36(+1.05%) |
Aug 26, 2003 | 34.22 | 34.88 | 33.76 | 34.32 | 505,500 | +0.36(+1.06%) |
Aug 25, 2003 | 33.20 | 34.07 | 33.19 | 33.96 | 291,100 | +0.71(+2.14%) |
Aug 22, 2003 | 33.40 | 33.97 | 32.49 | 33.25 | 569,800 | -0.18(-0.54%) |
Aug 21, 2003 | 33.40 | 33.84 | 33.00 | 33.43 | 458,700 | +0.07(+0.21%) |
Aug 20, 2003 | 31.34 | 33.70 | 31.33 | 33.36 | 774,300 | +1.96(+6.24%) |
Aug 19, 2003 | 31.00 | 31.40 | 30.37 | 31.40 | 308,000 | +0.36(+1.16%) |
Aug 18, 2003 | 29.38 | 31.07 | 29.38 | 31.04 | 578,700 | +1.66(+5.65%) |
Aug 15, 2003 | 29.20 | 29.61 | 29.00 | 29.38 | 106,800 | +0.18(+0.62%) |
Aug 14, 2003 | 28.50 | 29.24 | 28.30 | 29.20 | 181,300 | +0.80(+2.82%) |
Aug 13, 2003 | 27.97 | 28.61 | 27.97 | 28.40 | 159,700 | +0.45(+1.61%) |
Aug 12, 2003 | 28.05 | 28.08 | 27.89 | 27.95 | 166,600 | -0.07(-0.25%) |
Aug 11, 2003 | 27.44 | 28.35 | 27.41 | 28.02 | 221,700 | +0.57(+2.08%) |
Aug 08, 2003 | 27.70 | 27.88 | 27.43 | 27.45 | 172,100 | -0.19(-0.69%) |
Aug 07, 2003 | 27.30 | 27.98 | 27.30 | 27.64 | 191,000 | +0.09(+0.33%) |
Aug 06, 2003 | 27.58 | 27.77 | 27.11 | 27.55 | 459,400 | -0.13(-0.47%) |
Aug 05, 2003 | 27.81 | 28.16 | 27.59 | 27.68 | 355,400 | -0.29(-1.04%) |
Aug 04, 2003 | 28.30 | 28.30 | 27.66 | 27.97 | 238,900 | -0.32(-1.13%) |
Aug 01, 2003 | 28.33 | 28.75 | 28.20 | 28.29 | 331,500 | -0.04(-0.14%) |
Jul 31, 2003 | 27.76 | 28.89 | 27.37 | 28.33 | 518,400 | +1.23(+4.54%) |
Jul 30, 2003 | 27.31 | 27.34 | 26.70 | 27.10 | 621,200 | -0.25(-0.91%) |
Jul 29, 2003 | 27.40 | 27.75 | 27.08 | 27.35 | 301,200 | +0.07(+0.26%) |
Jul 28, 2003 | 26.69 | 27.51 | 26.57 | 27.28 | 221,700 | +0.62(+2.33%) |
Jul 25, 2003 | 26.28 | 26.77 | 26.28 | 26.66 | 147,100 | +0.41(+1.56%) |
Jul 24, 2003 | 25.91 | 26.44 | 25.60 | 26.25 | 142,300 | +0.49(+1.90%) |
Jul 23, 2003 | 25.50 | 25.91 | 25.50 | 25.76 | 181,800 | +0.26(+1.02%) |
Jul 22, 2003 | 24.75 | 25.64 | 24.65 | 25.50 | 182,700 | +0.74(+2.99%) |
Jul 21, 2003 | 25.14 | 25.14 | 24.71 | 24.76 | 89,100 | -0.44(-1.75%) |
Jul 18, 2003 | 25.10 | 25.45 | 25.01 | 25.20 | 143,700 | +0.10(+0.40%) |
Jul 17, 2003 | 26.48 | 26.58 | 24.86 | 25.10 | 347,700 | -1.40(-5.28%) |
Jul 16, 2003 | 26.80 | 27.05 | 26.37 | 26.50 | 102,000 | -0.30(-1.12%) |
Jul 15, 2003 | 26.80 | 27.20 | 26.71 | 26.80 | 71,700 | -0.13(-0.48%) |
Jul 14, 2003 | 26.41 | 27.33 | 26.40 | 26.93 | 185,800 | +0.62(+2.36%) |
Jul 11, 2003 | 26.89 | 27.05 | 26.30 | 26.31 | 458,500 | -0.46(-1.72%) |
Jul 10, 2003 | 27.89 | 27.89 | 26.31 | 26.77 | 350,700 | -1.11(-3.98%) |
Jul 09, 2003 | 27.97 | 28.05 | 27.50 | 27.88 | 252,500 | -0.11(-0.39%) |
Jul 08, 2003 | 27.45 | 28.25 | 27.27 | 27.99 | 318,900 | +0.58(+2.12%) |
Jul 07, 2003 | 26.95 | 27.49 | 26.79 | 27.41 | 202,300 | +0.71(+2.66%) |
Jul 03, 2003 | 26.60 | 26.80 | 26.50 | 26.70 | 78,900 | -0.09(-0.34%) |
Jul 02, 2003 | 26.48 | 26.98 | 26.20 | 26.79 | 198,700 | +0.60(+2.29%) |
Jul 01, 2003 | 26.50 | 26.50 | 25.60 | 26.19 | 277,800 | -0.11(-0.42%) |
Jun 30, 2003 | 26.05 | 26.55 | 26.01 | 26.30 | 454,000 | +0.36(+1.39%) |
Jun 27, 2003 | 25.62 | 26.13 | 25.61 | 25.94 | 332,500 | +0.30(+1.17%) |
Jun 26, 2003 | 25.59 | 25.97 | 25.40 | 25.64 | 217,700 | +0.07(+0.27%) |
Jun 25, 2003 | 25.60 | 25.69 | 25.29 | 25.57 | 279,400 | +0.01(+0.04%) |
Jun 24, 2003 | 25.05 | 25.80 | 25.00 | 25.56 | 199,500 | +0.51(+2.04%) |
Jun 23, 2003 | 25.00 | 25.11 | 24.86 | 25.05 | 253,100 | -0.02(-0.08%) |
Jun 20, 2003 | 24.95 | 25.14 | 24.80 | 25.07 | 212,100 | +0.11(+0.44%) |
Jun 19, 2003 | 25.01 | 25.21 | 24.50 | 24.96 | 204,500 | -0.04(-0.16%) |
Jun 18, 2003 | 24.93 | 25.22 | 24.60 | 25.00 | 254,600 | +0.10(+0.40%) |
Jun 17, 2003 | 23.79 | 24.94 | 23.78 | 24.90 | 168,000 | +1.17(+4.93%) |
Jun 16, 2003 | 23.65 | 24.11 | 23.55 | 23.73 | 163,000 | +0.06(+0.25%) |
Jun 13, 2003 | 24.04 | 24.04 | 23.66 | 23.67 | 78,300 | -0.37(-1.54%) |
Jun 12, 2003 | 23.85 | 24.04 | 23.78 | 24.04 | 85,400 | +0.21(+0.88%) |
Jun 11, 2003 | 23.48 | 23.92 | 23.33 | 23.83 | 104,500 | +0.47(+2.01%) |
Jun 10, 2003 | 23.55 | 23.66 | 23.13 | 23.36 | 89,600 | -0.18(-0.76%) |
Jun 09, 2003 | 23.98 | 23.88 | 23.43 | 23.54 | 188,300 | -0.44(-1.83%) |
Jun 06, 2003 | 24.19 | 24.63 | 23.90 | 23.98 | 212,900 | -0.16(-0.66%) |
Jun 05, 2003 | 24.22 | 24.27 | 23.91 | 24.14 | 178,400 | -0.03(-0.12%) |
Jun 04, 2003 | 23.91 | 24.30 | 23.76 | 24.17 | 162,500 | +0.27(+1.13%) |
Jun 03, 2003 | 23.70 | 24.10 | 23.56 | 23.90 | 159,600 | +0.03(+0.13%) |