Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 41.91 | 42.16 | 41.68 | 41.75 | 62,889 | -0.08(-0.20%) |
Aug 28, 2003 | 41.48 | 41.90 | 41.27 | 41.83 | 109,326 | -0.75(-1.77%) |
Aug 27, 2003 | 41.97 | 42.62 | 41.96 | 42.58 | 117,552 | +0.50(+1.20%) |
Aug 26, 2003 | 41.83 | 42.19 | 41.82 | 42.08 | 47,233 | +0.29(+0.69%) |
Aug 25, 2003 | 41.63 | 41.96 | 41.57 | 41.79 | 64,481 | -0.36(-0.86%) |
Aug 22, 2003 | 42.36 | 42.89 | 42.11 | 42.15 | 79,606 | -1.22(-2.81%) |
Aug 21, 2003 | 43.49 | 43.87 | 43.28 | 43.38 | 107,734 | +1.42(+3.40%) |
Aug 20, 2003 | 42.04 | 42.21 | 41.85 | 41.95 | 56,255 | +0.27(+0.65%) |
Aug 19, 2003 | 41.49 | 41.76 | 41.39 | 41.68 | 127,370 | +0.02(+0.04%) |
Aug 18, 2003 | 41.49 | 41.81 | 41.49 | 41.66 | 174,603 | -0.11(-0.25%) |
Aug 15, 2003 | 41.68 | 42.17 | 41.45 | 41.77 | 130,687 | -0.16(-0.38%) |
Aug 14, 2003 | 41.08 | 41.97 | 40.93 | 41.93 | 728,664 | +1.76(+4.37%) |
Aug 13, 2003 | 40.10 | 40.47 | 39.98 | 40.17 | 79,606 | +0.83(+2.11%) |
Aug 12, 2003 | 39.23 | 39.37 | 39.00 | 39.34 | 56,122 | -0.04(-0.10%) |
Aug 11, 2003 | 39.19 | 39.47 | 39.19 | 39.38 | 46,569 | +0.60(+1.55%) |
Aug 08, 2003 | 38.75 | 38.89 | 38.61 | 38.78 | 78,014 | -0.55(-1.40%) |
Aug 07, 2003 | 39.12 | 39.40 | 38.93 | 39.33 | 280,480 | +0.55(+1.42%) |
Aug 06, 2003 | 38.36 | 39.06 | 38.33 | 38.78 | 285,521 | +0.87(+2.29%) |
Aug 05, 2003 | 38.00 | 38.40 | 37.91 | 37.91 | 111,714 | +0.17(+0.44%) |
Aug 04, 2003 | 37.75 | 37.90 | 37.42 | 37.75 | 183,758 | -0.39(-1.03%) |
Aug 01, 2003 | 38.14 | 38.44 | 37.91 | 38.14 | 160,672 | -0.53(-1.36%) |
Jul 31, 2003 | 38.36 | 39.11 | 38.29 | 38.67 | 182,829 | +0.36(+0.94%) |
Jul 30, 2003 | 38.44 | 38.51 | 38.18 | 38.30 | 75,360 | -0.32(-0.84%) |
Jul 29, 2003 | 38.97 | 39.09 | 38.44 | 38.63 | 113,837 | -0.85(-2.16%) |
Jul 28, 2003 | 39.61 | 39.61 | 39.31 | 39.48 | 87,036 | -0.31(-0.78%) |
Jul 25, 2003 | 39.58 | 39.80 | 39.19 | 39.79 | 95,660 | +0.39(+0.99%) |
Jul 24, 2003 | 39.68 | 39.82 | 39.38 | 39.40 | 104,815 | -0.29(-0.72%) |
Jul 23, 2003 | 39.38 | 39.80 | 39.38 | 39.68 | 177,920 | +0.11(+0.29%) |
Jul 22, 2003 | 39.39 | 39.86 | 39.26 | 39.57 | 83,984 | +0.18(+0.46%) |
Jul 21, 2003 | 39.65 | 39.80 | 39.23 | 39.39 | 88,893 | -0.86(-2.13%) |
Jul 18, 2003 | 39.19 | 40.25 | 39.19 | 40.25 | 161,335 | +0.89(+2.26%) |
Jul 17, 2003 | 39.72 | 39.72 | 39.27 | 39.36 | 102,957 | -0.85(-2.12%) |
Jul 16, 2003 | 40.51 | 40.51 | 39.76 | 40.21 | 137,586 | -0.78(-1.89%) |
Jul 15, 2003 | 41.45 | 41.51 | 40.94 | 40.99 | 214,937 | -0.95(-2.26%) |
Jul 14, 2003 | 41.76 | 42.36 | 41.76 | 41.94 | 236,961 | -0.29(-0.68%) |
Jul 11, 2003 | 42.04 | 42.96 | 41.83 | 42.22 | 299,718 | -1.43(-3.28%) |
Jul 10, 2003 | 43.87 | 43.90 | 43.56 | 43.65 | 105,743 | -0.78(-1.75%) |
Jul 09, 2003 | 44.30 | 44.84 | 44.26 | 44.43 | 189,728 | +1.18(+2.74%) |
Jul 08, 2003 | 42.72 | 43.26 | 42.72 | 43.25 | 139,311 | +0.59(+1.38%) |
Jul 07, 2003 | 42.02 | 42.88 | 41.98 | 42.66 | 207,242 | +1.73(+4.22%) |
Jul 03, 2003 | 40.78 | 41.19 | 40.78 | 40.93 | 81,596 | +0.44(+1.08%) |
Jul 02, 2003 | 39.93 | 40.66 | 39.68 | 40.50 | 119,144 | +1.13(+2.87%) |
Jul 01, 2003 | 39.26 | 39.37 | 38.78 | 39.37 | 93,537 | +0.32(+0.83%) |
Jun 30, 2003 | 39.31 | 39.37 | 38.97 | 39.04 | 80,137 | -0.17(-0.42%) |
Jun 27, 2003 | 39.12 | 39.40 | 39.09 | 39.21 | 49,223 | +0.09(+0.23%) |
Jun 26, 2003 | 38.89 | 39.19 | 38.89 | 39.12 | 70,451 | +0.38(+0.97%) |
Jun 25, 2003 | 38.89 | 38.97 | 38.67 | 38.74 | 194,107 | +0.00(+0.00%) |
Jun 24, 2003 | 39.04 | 39.09 | 38.72 | 38.74 | 126,043 | -1.27(-3.16%) |
Jun 23, 2003 | 40.51 | 40.51 | 39.81 | 40.01 | 94,997 | -0.14(-0.34%) |
Jun 20, 2003 | 39.98 | 40.32 | 39.98 | 40.14 | 64,879 | +0.30(+0.76%) |
Jun 19, 2003 | 39.91 | 40.09 | 39.80 | 39.84 | 70,717 | +0.01(+0.02%) |
Jun 18, 2003 | 39.72 | 39.95 | 39.68 | 39.83 | 39,405 | +0.02(+0.06%) |
Jun 17, 2003 | 39.61 | 40.09 | 39.61 | 39.81 | 161,335 | +0.39(+0.99%) |
Jun 16, 2003 | 39.03 | 39.42 | 38.94 | 39.42 | 65,011 | +0.32(+0.81%) |
Jun 13, 2003 | 39.47 | 39.47 | 38.82 | 39.10 | 65,409 | -0.75(-1.89%) |
Jun 12, 2003 | 40.11 | 40.11 | 39.71 | 39.86 | 83,586 | -0.07(-0.17%) |
Jun 11, 2003 | 39.27 | 40.00 | 39.18 | 39.92 | 272,386 | +0.72(+1.83%) |
Jun 10, 2003 | 38.94 | 39.34 | 38.91 | 39.21 | 89,689 | +0.26(+0.68%) |
Jun 09, 2003 | 38.89 | 39.03 | 38.70 | 38.94 | 205,650 | +0.84(+2.22%) |
Jun 06, 2003 | 38.48 | 38.78 | 38.10 | 38.10 | 120,073 | +0.25(+0.66%) |
Jun 05, 2003 | 37.68 | 38.09 | 37.53 | 37.85 | 113,306 | +0.25(+0.66%) |
Jun 04, 2003 | 36.97 | 37.63 | 36.75 | 37.60 | 189,861 | +1.09(+2.97%) |
Jun 03, 2003 | 36.59 | 36.76 | 36.46 | 36.52 | 82,923 | +0.04(+0.10%) |