Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 39.77 | 39.96 | 39.65 | 39.81 | 2,756,274 | +0.01(+0.03%) |
Aug 28, 2003 | 39.92 | 39.95 | 39.65 | 39.80 | 2,917,387 | -0.10(-0.24%) |
Aug 27, 2003 | 40.18 | 40.18 | 39.81 | 39.89 | 1,718,020 | -0.32(-0.80%) |
Aug 26, 2003 | 40.01 | 40.32 | 39.83 | 40.22 | 2,720,488 | +0.05(+0.13%) |
Aug 25, 2003 | 40.36 | 40.41 | 39.98 | 40.17 | 2,785,753 | -0.25(-0.63%) |
Aug 22, 2003 | 40.43 | 40.58 | 40.20 | 40.42 | 4,111,079 | +0.05(+0.13%) |
Aug 21, 2003 | 40.47 | 40.57 | 40.06 | 40.37 | 3,191,690 | -0.14(-0.34%) |
Aug 20, 2003 | 40.47 | 40.54 | 40.22 | 40.51 | 3,780,339 | +0.01(+0.02%) |
Aug 19, 2003 | 40.63 | 40.74 | 40.38 | 40.50 | 3,969,356 | -0.06(-0.16%) |
Aug 18, 2003 | 40.58 | 40.65 | 40.43 | 40.57 | 3,021,749 | -0.02(-0.05%) |
Aug 15, 2003 | 40.60 | 40.60 | 40.37 | 40.58 | 2,397,630 | +0.18(+0.44%) |
Aug 14, 2003 | 40.27 | 40.50 | 40.06 | 40.41 | 2,436,253 | +0.22(+0.55%) |
Aug 13, 2003 | 40.38 | 40.45 | 40.10 | 40.19 | 1,645,188 | -0.10(-0.25%) |
Aug 12, 2003 | 40.23 | 40.30 | 39.96 | 40.29 | 1,945,345 | +0.06(+0.16%) |
Aug 11, 2003 | 40.09 | 40.39 | 40.03 | 40.22 | 1,992,323 | +0.12(+0.30%) |
Aug 08, 2003 | 39.99 | 40.15 | 39.69 | 40.10 | 2,482,443 | +0.19(+0.48%) |
Aug 07, 2003 | 39.60 | 39.92 | 39.42 | 39.91 | 2,665,943 | +0.36(+0.91%) |
Aug 06, 2003 | 39.61 | 39.77 | 39.46 | 39.55 | 2,868,832 | -0.16(-0.40%) |
Aug 05, 2003 | 39.84 | 39.93 | 39.66 | 39.71 | 2,889,484 | -0.16(-0.41%) |
Aug 04, 2003 | 39.91 | 39.99 | 39.68 | 39.87 | 2,564,104 | -0.12(-0.30%) |
Aug 01, 2003 | 39.96 | 40.08 | 39.80 | 39.99 | 3,120,592 | -0.02(-0.05%) |
Jul 31, 2003 | 40.34 | 40.53 | 40.01 | 40.01 | 3,774,821 | -0.25(-0.63%) |
Jul 30, 2003 | 40.28 | 40.43 | 40.07 | 40.27 | 3,694,107 | -0.06(-0.16%) |
Jul 29, 2003 | 40.65 | 40.75 | 40.25 | 40.33 | 3,805,089 | -0.25(-0.63%) |
Jul 28, 2003 | 40.55 | 40.59 | 40.29 | 40.58 | 2,340,405 | +0.01(+0.03%) |
Jul 25, 2003 | 40.47 | 40.69 | 40.10 | 40.57 | 3,231,417 | +0.16(+0.41%) |
Jul 24, 2003 | 40.83 | 40.91 | 40.28 | 40.41 | 3,448,180 | -0.33(-0.81%) |
Jul 23, 2003 | 40.73 | 40.85 | 40.46 | 40.74 | 2,340,720 | -0.01(-0.02%) |
Jul 22, 2003 | 41.20 | 41.43 | 40.58 | 40.74 | 5,568,039 | -0.36(-0.86%) |
Jul 21, 2003 | 40.83 | 41.13 | 40.71 | 41.10 | 3,460,476 | +0.27(+0.65%) |
Jul 18, 2003 | 40.76 | 41.00 | 40.57 | 40.83 | 3,087,329 | +0.27(+0.66%) |
Jul 17, 2003 | 40.53 | 40.64 | 40.37 | 40.57 | 2,669,411 | +0.04(+0.09%) |
Jul 16, 2003 | 40.61 | 40.76 | 40.49 | 40.53 | 2,723,168 | -0.09(-0.22%) |
Jul 15, 2003 | 40.82 | 40.88 | 40.54 | 40.62 | 3,435,095 | -0.11(-0.26%) |
Jul 14, 2003 | 40.98 | 41.10 | 40.69 | 40.72 | 3,486,960 | +0.00(+0.00%) |
Jul 11, 2003 | 40.85 | 40.95 | 40.68 | 40.72 | 2,233,836 | -0.18(-0.43%) |
Jul 10, 2003 | 40.81 | 40.94 | 40.70 | 40.90 | 2,343,715 | -0.06(-0.15%) |
Jul 09, 2003 | 41.03 | 41.12 | 40.88 | 40.97 | 3,100,887 | -0.11(-0.28%) |
Jul 08, 2003 | 40.85 | 41.14 | 40.76 | 41.08 | 3,181,128 | +0.23(+0.57%) |
Jul 07, 2003 | 40.83 | 40.97 | 40.69 | 40.84 | 3,424,691 | +0.30(+0.74%) |
Jul 03, 2003 | 40.60 | 40.74 | 40.45 | 40.55 | 2,058,062 | -0.21(-0.51%) |
Jul 02, 2003 | 40.50 | 40.81 | 40.50 | 40.76 | 2,922,117 | +0.10(+0.23%) |
Jul 01, 2003 | 40.20 | 40.75 | 40.03 | 40.66 | 4,785,014 | +0.25(+0.63%) |
Jun 30, 2003 | 40.08 | 40.41 | 39.91 | 40.41 | 8,754,528 | +0.44(+1.11%) |
Jun 27, 2003 | 40.28 | 40.46 | 39.84 | 39.96 | 2,731,050 | -0.35(-0.87%) |
Jun 26, 2003 | 39.80 | 40.47 | 39.74 | 40.31 | 3,150,387 | +0.43(+1.08%) |
Jun 25, 2003 | 40.34 | 40.34 | 39.86 | 39.88 | 3,926,003 | -0.46(-1.15%) |
Jun 24, 2003 | 40.47 | 40.57 | 40.22 | 40.34 | 4,355,903 | -0.14(-0.34%) |
Jun 23, 2003 | 40.60 | 40.70 | 40.41 | 40.48 | 2,898,470 | -0.23(-0.58%) |
Jun 20, 2003 | 40.55 | 40.79 | 40.46 | 40.72 | 5,066,726 | +0.31(+0.77%) |
Jun 19, 2003 | 40.57 | 40.75 | 40.28 | 40.41 | 2,979,657 | -0.11(-0.27%) |
Jun 18, 2003 | 40.58 | 40.72 | 40.42 | 40.52 | 3,000,151 | -0.08(-0.20%) |
Jun 17, 2003 | 40.72 | 40.80 | 40.55 | 40.60 | 2,339,617 | -0.12(-0.30%) |
Jun 16, 2003 | 40.50 | 40.79 | 40.35 | 40.72 | 3,152,279 | +0.33(+0.82%) |
Jun 13, 2003 | 40.60 | 40.60 | 40.11 | 40.39 | 2,326,217 | -0.08(-0.20%) |
Jun 12, 2003 | 40.60 | 40.62 | 40.17 | 40.47 | 2,409,926 | -0.09(-0.22%) |
Jun 11, 2003 | 40.44 | 40.60 | 40.29 | 40.56 | 3,188,853 | +0.19(+0.47%) |
Jun 10, 2003 | 40.13 | 40.37 | 39.96 | 40.37 | 2,935,832 | +0.24(+0.60%) |
Jun 09, 2003 | 40.28 | 40.34 | 39.96 | 40.13 | 2,724,114 | -0.22(-0.55%) |
Jun 06, 2003 | 40.53 | 40.60 | 40.03 | 40.35 | 4,313,023 | -0.03(-0.06%) |
Jun 05, 2003 | 40.25 | 40.46 | 40.17 | 40.38 | 2,875,769 | -0.13(-0.31%) |
Jun 04, 2003 | 40.01 | 40.51 | 39.94 | 40.50 | 4,514,652 | +0.36(+0.90%) |
Jun 03, 2003 | 39.94 | 40.17 | 39.02 | 40.14 | 4,360,947 | +0.20(+0.51%) |