Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 30.90 | 31.66 | 30.75 | 31.02 | 2,853,300 | -0.13(-0.42%) |
Aug 28, 2003 | 30.67 | 31.43 | 30.41 | 31.15 | 3,819,900 | +0.63(+2.06%) |
Aug 27, 2003 | 31.35 | 31.55 | 30.40 | 30.52 | 5,192,900 | -0.68(-2.18%) |
Aug 26, 2003 | 29.45 | 31.31 | 29.11 | 31.20 | 7,612,500 | +1.16(+3.86%) |
Aug 25, 2003 | 31.07 | 31.16 | 29.87 | 30.04 | 5,993,800 | -1.51(-4.79%) |
Aug 22, 2003 | 33.65 | 33.67 | 31.40 | 31.55 | 6,306,500 | -1.56(-4.71%) |
Aug 21, 2003 | 34.24 | 34.65 | 32.73 | 33.11 | 9,764,000 | -0.16(-0.48%) |
Aug 20, 2003 | 30.19 | 33.54 | 30.04 | 33.27 | 10,861,200 | +1.79(+5.69%) |
Aug 19, 2003 | 32.17 | 32.49 | 31.07 | 31.48 | 7,471,900 | +0.38(+1.22%) |
Aug 18, 2003 | 29.55 | 31.35 | 29.25 | 31.10 | 7,070,900 | +2.10(+7.24%) |
Aug 15, 2003 | 28.72 | 29.25 | 27.72 | 29.00 | 3,531,300 | +0.11(+0.38%) |
Aug 14, 2003 | 30.00 | 30.30 | 28.80 | 28.89 | 5,963,000 | -1.14(-3.80%) |
Aug 13, 2003 | 30.57 | 31.12 | 29.80 | 30.03 | 6,463,500 | -0.54(-1.77%) |
Aug 12, 2003 | 30.00 | 30.73 | 29.62 | 30.57 | 6,453,800 | +0.00(+0.00%) |
Aug 11, 2003 | 31.28 | 31.89 | 29.53 | 30.57 | 11,717,100 | +0.29(+0.96%) |
Aug 08, 2003 | 29.17 | 30.50 | 26.50 | 30.28 | 19,344,100 | +1.60(+5.58%) |
Aug 07, 2003 | 31.25 | 31.79 | 28.58 | 28.68 | 11,855,700 | -3.30(-10.32%) |
Aug 06, 2003 | 33.78 | 33.83 | 30.60 | 31.98 | 10,061,700 | -0.47(-1.45%) |
Aug 05, 2003 | 32.75 | 34.69 | 32.20 | 32.45 | 12,324,400 | +0.52(+1.63%) |
Aug 04, 2003 | 32.82 | 33.08 | 30.72 | 31.93 | 9,038,200 | -1.46(-4.37%) |
Aug 01, 2003 | 34.80 | 34.97 | 33.05 | 33.39 | 5,286,600 | -1.37(-3.94%) |
Jul 31, 2003 | 35.80 | 36.14 | 34.50 | 34.76 | 6,443,000 | -0.43(-1.22%) |
Jul 30, 2003 | 35.95 | 36.59 | 34.81 | 35.19 | 6,203,700 | -1.53(-4.17%) |
Jul 29, 2003 | 38.28 | 38.68 | 36.35 | 36.72 | 10,529,400 | +0.44(+1.21%) |
Jul 28, 2003 | 34.83 | 36.61 | 34.18 | 36.28 | 9,974,300 | +1.90(+5.53%) |
Jul 25, 2003 | 34.83 | 35.93 | 32.75 | 34.38 | 14,044,700 | +0.28(+0.82%) |
Jul 24, 2003 | 31.06 | 34.95 | 30.41 | 34.10 | 24,166,100 | +7.20(+26.77%) |
Jul 23, 2003 | 25.82 | 27.50 | 25.63 | 26.90 | 9,538,800 | -1.17(-4.17%) |
Jul 22, 2003 | 29.54 | 29.65 | 26.08 | 28.07 | 10,698,800 | -0.62(-2.16%) |
Jul 21, 2003 | 29.00 | 29.88 | 27.51 | 28.69 | 11,042,800 | -0.33(-1.14%) |
Jul 18, 2003 | 25.39 | 29.14 | 24.97 | 29.02 | 12,351,500 | +4.52(+18.45%) |
Jul 17, 2003 | 25.84 | 26.53 | 24.15 | 24.50 | 10,365,400 | -3.70(-13.12%) |
Jul 16, 2003 | 29.99 | 30.05 | 27.76 | 28.20 | 7,480,400 | -1.40(-4.73%) |
Jul 15, 2003 | 31.46 | 31.58 | 28.60 | 29.60 | 10,607,000 | -0.47(-1.56%) |
Jul 14, 2003 | 29.73 | 30.16 | 28.80 | 30.07 | 7,126,900 | +2.30(+8.28%) |
Jul 11, 2003 | 27.40 | 28.01 | 25.85 | 27.77 | 8,340,000 | +1.36(+5.15%) |
Jul 10, 2003 | 27.40 | 29.23 | 26.01 | 26.41 | 11,845,000 | -1.69(-6.01%) |
Jul 09, 2003 | 25.41 | 28.28 | 25.34 | 28.10 | 6,842,600 | +2.82(+11.15%) |
Jul 08, 2003 | 24.75 | 25.85 | 24.62 | 25.28 | 6,124,900 | +0.78(+3.19%) |
Jul 07, 2003 | 24.50 | 25.05 | 23.85 | 24.50 | 6,080,700 | +0.97(+4.12%) |
Jul 03, 2003 | 22.68 | 23.74 | 22.51 | 23.53 | 4,466,900 | +0.43(+1.86%) |
Jul 02, 2003 | 22.89 | 23.50 | 22.45 | 23.10 | 11,123,072 | +1.50(+6.94%) |
Jul 01, 2003 | 20.70 | 22.34 | 20.57 | 21.60 | 16,459,300 | +1.35(+6.66%) |
Jun 30, 2003 | 17.79 | 21.45 | 16.86 | 20.25 | 22,989,600 | +2.75(+15.72%) |
Jun 27, 2003 | 17.78 | 18.42 | 17.41 | 17.50 | 3,261,195 | -0.28(-1.57%) |
Jun 26, 2003 | 16.30 | 18.05 | 16.21 | 17.78 | 4,303,200 | +1.40(+8.55%) |
Jun 25, 2003 | 16.78 | 17.00 | 16.21 | 16.38 | 2,008,100 | -0.32(-1.92%) |
Jun 24, 2003 | 16.18 | 16.89 | 16.05 | 16.70 | 2,177,700 | +0.30(+1.83%) |
Jun 23, 2003 | 16.90 | 17.46 | 16.00 | 16.40 | 3,214,000 | -0.50(-2.96%) |
Jun 20, 2003 | 16.12 | 17.23 | 15.50 | 16.90 | 5,734,000 | +0.96(+6.02%) |
Jun 19, 2003 | 17.86 | 18.09 | 15.41 | 15.94 | 6,441,800 | -1.85(-10.40%) |
Jun 18, 2003 | 17.76 | 18.39 | 17.26 | 17.79 | 5,186,000 | -0.52(-2.84%) |
Jun 17, 2003 | 17.60 | 18.98 | 17.32 | 18.31 | 4,325,900 | +0.81(+4.63%) |
Jun 16, 2003 | 17.60 | 17.72 | 17.01 | 17.50 | 2,509,400 | +0.20(+1.16%) |
Jun 13, 2003 | 18.06 | 18.19 | 16.86 | 17.30 | 3,280,000 | -0.70(-3.90%) |
Jun 12, 2003 | 17.99 | 18.17 | 17.60 | 18.00 | 2,982,000 | +0.15(+0.86%) |
Jun 11, 2003 | 17.74 | 18.20 | 17.32 | 17.85 | 3,051,500 | +0.05(+0.28%) |
Jun 10, 2003 | 17.79 | 17.90 | 17.16 | 17.80 | 2,947,000 | +0.53(+3.07%) |
Jun 09, 2003 | 17.11 | 18.24 | 16.51 | 17.27 | 4,425,600 | +0.02(+0.12%) |
Jun 06, 2003 | 18.92 | 18.95 | 17.11 | 17.25 | 5,354,100 | -0.75(-4.17%) |
Jun 05, 2003 | 16.76 | 18.14 | 16.71 | 18.00 | 5,141,800 | +1.04(+6.13%) |
Jun 04, 2003 | 16.31 | 17.06 | 15.75 | 16.96 | 4,964,400 | +1.10(+6.94%) |
Jun 03, 2003 | 14.92 | 16.23 | 14.75 | 15.86 | 5,176,900 | +0.84(+5.59%) |