Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 41.30 | 41.80 | 41.11 | 41.76 | 3,934,742 | +0.41(+1.00%) |
Aug 28, 2003 | 41.11 | 41.42 | 40.63 | 41.34 | 4,745,113 | +0.41(+1.00%) |
Aug 27, 2003 | 40.36 | 41.10 | 40.36 | 40.93 | 4,311,726 | +0.41(+1.02%) |
Aug 26, 2003 | 39.79 | 40.59 | 39.79 | 40.52 | 6,649,309 | +0.62(+1.54%) |
Aug 25, 2003 | 39.41 | 39.96 | 39.39 | 39.90 | 5,261,991 | +0.49(+1.24%) |
Aug 22, 2003 | 40.04 | 40.04 | 39.07 | 39.41 | 7,723,376 | -0.48(-1.20%) |
Aug 21, 2003 | 39.84 | 40.44 | 39.53 | 39.89 | 17,908,298 | +1.22(+3.15%) |
Aug 20, 2003 | 38.44 | 38.84 | 38.40 | 38.67 | 5,116,201 | +0.23(+0.60%) |
Aug 19, 2003 | 38.72 | 38.79 | 38.28 | 38.44 | 4,229,032 | -0.26(-0.66%) |
Aug 18, 2003 | 38.60 | 38.87 | 38.48 | 38.70 | 3,295,815 | +0.02(+0.05%) |
Aug 15, 2003 | 38.66 | 38.85 | 38.17 | 38.68 | 2,751,372 | +0.14(+0.37%) |
Aug 14, 2003 | 38.91 | 39.01 | 38.47 | 38.54 | 4,508,025 | -0.50(-1.29%) |
Aug 13, 2003 | 39.26 | 39.52 | 38.90 | 39.04 | 3,400,338 | -0.43(-1.08%) |
Aug 12, 2003 | 39.70 | 39.71 | 39.23 | 39.46 | 3,595,521 | -0.12(-0.30%) |
Aug 11, 2003 | 39.35 | 39.72 | 39.24 | 39.58 | 3,399,382 | +0.09(+0.22%) |
Aug 08, 2003 | 40.15 | 40.20 | 39.29 | 39.50 | 3,665,947 | -0.58(-1.44%) |
Aug 07, 2003 | 39.70 | 40.17 | 39.59 | 40.07 | 4,010,904 | +0.57(+1.45%) |
Aug 06, 2003 | 40.04 | 40.12 | 39.43 | 39.50 | 5,093,416 | -0.55(-1.36%) |
Aug 05, 2003 | 40.48 | 41.03 | 39.98 | 40.05 | 4,102,043 | -0.51(-1.25%) |
Aug 04, 2003 | 40.17 | 40.67 | 39.51 | 40.56 | 4,043,089 | +0.39(+0.97%) |
Aug 01, 2003 | 40.86 | 40.90 | 39.80 | 40.17 | 5,965,927 | -1.15(-2.79%) |
Jul 31, 2003 | 42.02 | 42.24 | 41.01 | 41.32 | 5,194,753 | -0.45(-1.07%) |
Jul 30, 2003 | 40.89 | 41.80 | 40.81 | 41.77 | 5,633,239 | +1.05(+2.57%) |
Jul 29, 2003 | 41.78 | 41.89 | 40.68 | 40.72 | 5,712,427 | -1.09(-2.61%) |
Jul 28, 2003 | 42.18 | 42.41 | 41.59 | 41.81 | 3,806,479 | -0.46(-1.08%) |
Jul 25, 2003 | 41.94 | 42.30 | 38.83 | 42.27 | 3,322,742 | +0.33(+0.79%) |
Jul 24, 2003 | 42.11 | 42.83 | 41.89 | 41.94 | 6,867,436 | +0.47(+1.14%) |
Jul 23, 2003 | 41.47 | 41.77 | 40.85 | 41.47 | 3,554,573 | +0.11(+0.27%) |
Jul 22, 2003 | 41.55 | 41.77 | 40.83 | 41.35 | 4,199,555 | -0.16(-0.38%) |
Jul 21, 2003 | 42.16 | 42.16 | 41.05 | 41.51 | 3,493,070 | -0.65(-1.55%) |
Jul 18, 2003 | 41.93 | 42.24 | 41.23 | 42.16 | 4,406,689 | +0.23(+0.55%) |
Jul 17, 2003 | 41.72 | 42.68 | 41.59 | 41.93 | 6,941,527 | +0.36(+0.88%) |
Jul 16, 2003 | 41.59 | 41.74 | 41.00 | 41.57 | 3,624,839 | +0.25(+0.61%) |
Jul 15, 2003 | 42.35 | 42.44 | 41.24 | 41.32 | 6,320,444 | -0.95(-2.26%) |
Jul 14, 2003 | 42.93 | 42.97 | 42.08 | 42.27 | 3,590,104 | -0.06(-0.15%) |
Jul 11, 2003 | 42.07 | 42.55 | 41.80 | 42.33 | 4,132,475 | +0.23(+0.55%) |
Jul 10, 2003 | 42.43 | 42.46 | 41.81 | 42.10 | 4,630,234 | -0.52(-1.22%) |
Jul 09, 2003 | 43.18 | 43.29 | 42.43 | 42.62 | 6,807,846 | -0.79(-1.82%) |
Jul 08, 2003 | 43.52 | 43.57 | 43.00 | 43.41 | 4,751,646 | -0.73(-1.65%) |
Jul 07, 2003 | 43.62 | 44.21 | 43.62 | 44.14 | 4,636,766 | +0.67(+1.53%) |
Jul 03, 2003 | 43.69 | 43.91 | 43.32 | 43.47 | 2,876,130 | -0.21(-0.49%) |
Jul 02, 2003 | 43.79 | 43.93 | 43.43 | 43.69 | 4,325,429 | -0.11(-0.24%) |
Jul 01, 2003 | 43.24 | 43.86 | 42.69 | 43.79 | 6,290,012 | +0.51(+1.17%) |
Jun 30, 2003 | 42.77 | 43.66 | 42.77 | 43.29 | 7,537,116 | +0.53(+1.25%) |
Jun 27, 2003 | 42.36 | 42.93 | 42.29 | 42.75 | 9,539,780 | -0.88(-2.03%) |
Jun 26, 2003 | 42.65 | 43.64 | 42.21 | 43.64 | 5,993,970 | +1.12(+2.63%) |
Jun 25, 2003 | 43.05 | 43.88 | 42.30 | 42.52 | 5,167,507 | -0.57(-1.33%) |
Jun 24, 2003 | 42.44 | 43.46 | 42.35 | 43.09 | 7,511,463 | +1.00(+2.37%) |
Jun 23, 2003 | 42.92 | 42.92 | 41.62 | 42.09 | 6,018,348 | -0.92(-2.13%) |
Jun 20, 2003 | 42.55 | 43.27 | 42.30 | 43.01 | 8,094,305 | +0.71(+1.68%) |
Jun 19, 2003 | 43.31 | 43.31 | 42.23 | 42.30 | 6,261,650 | -1.00(-2.32%) |
Jun 18, 2003 | 43.81 | 44.30 | 43.03 | 43.31 | 9,969,502 | -0.52(-1.19%) |
Jun 17, 2003 | 42.99 | 44.81 | 42.99 | 43.83 | 14,895,937 | +1.24(+2.92%) |
Jun 16, 2003 | 41.39 | 42.69 | 41.25 | 42.58 | 9,277,995 | +1.66(+4.05%) |
Jun 13, 2003 | 40.34 | 41.11 | 39.94 | 40.93 | 8,350,673 | +0.72(+1.80%) |
Jun 12, 2003 | 39.79 | 40.47 | 39.56 | 40.20 | 8,990,238 | +0.55(+1.38%) |
Jun 11, 2003 | 38.76 | 39.79 | 38.71 | 39.66 | 12,061,552 | +1.86(+4.91%) |
Jun 10, 2003 | 37.66 | 37.85 | 37.17 | 37.80 | 3,815,402 | +0.16(+0.43%) |
Jun 09, 2003 | 38.37 | 38.47 | 37.51 | 37.64 | 3,758,520 | -0.76(-1.98%) |
Jun 06, 2003 | 38.91 | 39.60 | 38.23 | 38.40 | 6,549,725 | -0.34(-0.87%) |
Jun 05, 2003 | 37.53 | 38.79 | 37.02 | 38.74 | 6,469,262 | +0.97(+2.56%) |
Jun 04, 2003 | 37.23 | 38.03 | 37.06 | 37.77 | 4,759,613 | +0.36(+0.97%) |
Jun 03, 2003 | 36.50 | 37.46 | 36.50 | 37.41 | 8,430,181 | +0.91(+2.49%) |