Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 38.46 | 38.92 | 38.25 | 38.92 | 474,500 | +0.51(+1.33%) |
Aug 28, 2003 | 37.97 | 38.90 | 37.77 | 38.41 | 1,349,100 | +0.56(+1.48%) |
Aug 27, 2003 | 38.00 | 38.10 | 37.80 | 37.85 | 1,141,800 | -0.55(-1.43%) |
Aug 26, 2003 | 38.90 | 39.12 | 38.30 | 38.40 | 1,511,400 | -0.58(-1.49%) |
Aug 25, 2003 | 39.05 | 39.11 | 38.70 | 38.98 | 540,600 | -0.07(-0.18%) |
Aug 22, 2003 | 39.10 | 39.43 | 38.78 | 39.05 | 1,332,900 | -0.03(-0.08%) |
Aug 21, 2003 | 39.29 | 39.47 | 38.75 | 39.08 | 1,039,100 | -0.24(-0.61%) |
Aug 20, 2003 | 39.07 | 39.50 | 38.87 | 39.32 | 905,400 | +0.01(+0.03%) |
Aug 19, 2003 | 38.98 | 39.60 | 38.65 | 39.31 | 1,176,200 | +0.48(+1.24%) |
Aug 18, 2003 | 37.85 | 39.08 | 37.70 | 38.83 | 1,391,900 | +1.03(+2.72%) |
Aug 15, 2003 | 37.58 | 37.95 | 37.22 | 37.80 | 703,300 | +0.22(+0.59%) |
Aug 14, 2003 | 37.98 | 37.98 | 37.36 | 37.58 | 1,774,500 | +0.17(+0.45%) |
Aug 13, 2003 | 35.75 | 37.72 | 35.50 | 37.41 | 3,647,600 | +1.13(+3.11%) |
Aug 12, 2003 | 36.00 | 36.37 | 35.60 | 36.28 | 2,165,500 | +0.23(+0.64%) |
Aug 11, 2003 | 34.88 | 36.11 | 34.78 | 36.05 | 1,852,800 | +1.43(+4.13%) |
Aug 08, 2003 | 33.95 | 34.69 | 33.87 | 34.62 | 1,094,700 | +0.82(+2.43%) |
Aug 07, 2003 | 33.50 | 33.99 | 33.41 | 33.80 | 1,125,600 | +0.57(+1.72%) |
Aug 06, 2003 | 32.95 | 33.60 | 32.84 | 33.23 | 517,100 | +0.16(+0.48%) |
Aug 05, 2003 | 33.27 | 33.66 | 32.90 | 33.07 | 713,700 | -0.20(-0.60%) |
Aug 04, 2003 | 33.79 | 33.90 | 32.79 | 33.27 | 1,046,600 | -0.60(-1.77%) |
Aug 01, 2003 | 34.00 | 34.37 | 33.40 | 33.87 | 746,800 | -0.49(-1.43%) |
Jul 31, 2003 | 34.50 | 35.13 | 34.25 | 34.36 | 981,000 | -0.06(-0.17%) |
Jul 30, 2003 | 34.90 | 34.94 | 34.15 | 34.42 | 416,600 | -0.33(-0.95%) |
Jul 29, 2003 | 35.20 | 35.49 | 34.55 | 34.75 | 652,400 | -0.41(-1.17%) |
Jul 28, 2003 | 34.55 | 35.25 | 34.35 | 35.16 | 1,022,900 | +0.52(+1.50%) |
Jul 25, 2003 | 34.51 | 34.64 | 33.96 | 34.64 | 635,800 | +0.14(+0.41%) |
Jul 24, 2003 | 34.49 | 35.00 | 34.49 | 34.50 | 388,600 | +0.13(+0.38%) |
Jul 23, 2003 | 34.43 | 34.46 | 33.76 | 34.37 | 466,800 | -0.01(-0.03%) |
Jul 22, 2003 | 34.79 | 34.79 | 33.67 | 34.38 | 1,023,200 | -0.13(-0.38%) |
Jul 21, 2003 | 35.20 | 35.20 | 34.44 | 34.51 | 529,300 | -0.68(-1.93%) |
Jul 18, 2003 | 34.58 | 35.50 | 34.21 | 35.19 | 879,800 | +0.62(+1.79%) |
Jul 17, 2003 | 35.25 | 35.33 | 34.28 | 34.57 | 735,600 | -0.68(-1.93%) |
Jul 16, 2003 | 35.05 | 35.25 | 34.57 | 35.25 | 1,073,500 | +0.23(+0.66%) |
Jul 15, 2003 | 34.91 | 35.11 | 34.53 | 35.02 | 828,200 | +0.26(+0.75%) |
Jul 14, 2003 | 34.61 | 35.12 | 34.42 | 34.76 | 767,700 | +0.65(+1.91%) |
Jul 11, 2003 | 33.32 | 34.13 | 33.28 | 34.11 | 556,900 | +0.87(+2.62%) |
Jul 10, 2003 | 33.65 | 33.73 | 32.88 | 33.24 | 528,900 | -0.69(-2.03%) |
Jul 09, 2003 | 34.00 | 34.50 | 33.55 | 33.93 | 1,036,700 | -0.63(-1.82%) |
Jul 08, 2003 | 33.85 | 34.64 | 33.79 | 34.56 | 727,100 | +0.53(+1.56%) |
Jul 07, 2003 | 33.10 | 34.15 | 33.10 | 34.03 | 573,700 | +1.11(+3.37%) |
Jul 03, 2003 | 32.88 | 33.49 | 32.60 | 32.92 | 379,200 | +0.04(+0.12%) |
Jul 02, 2003 | 32.90 | 33.00 | 32.55 | 32.88 | 529,600 | +0.04(+0.12%) |
Jul 01, 2003 | 32.40 | 32.93 | 31.89 | 32.84 | 700,200 | +0.16(+0.49%) |
Jun 30, 2003 | 32.29 | 33.10 | 32.23 | 32.68 | 744,500 | +0.45(+1.40%) |
Jun 27, 2003 | 32.17 | 32.59 | 31.96 | 32.23 | 509,500 | -0.04(-0.12%) |
Jun 26, 2003 | 31.83 | 32.58 | 31.55 | 32.27 | 569,600 | +0.37(+1.16%) |
Jun 25, 2003 | 32.00 | 32.46 | 31.70 | 31.90 | 576,300 | -0.09(-0.28%) |
Jun 24, 2003 | 31.70 | 32.22 | 31.60 | 31.99 | 643,000 | +0.23(+0.72%) |
Jun 23, 2003 | 32.03 | 32.13 | 31.37 | 31.76 | 514,800 | -0.52(-1.61%) |
Jun 20, 2003 | 32.25 | 32.73 | 32.00 | 32.28 | 624,500 | +0.22(+0.69%) |
Jun 19, 2003 | 32.98 | 33.10 | 32.00 | 32.06 | 987,300 | -0.91(-2.76%) |
Jun 18, 2003 | 33.50 | 33.50 | 32.59 | 32.97 | 1,104,700 | -0.50(-1.49%) |
Jun 17, 2003 | 34.19 | 34.19 | 33.35 | 33.47 | 618,200 | -0.69(-2.02%) |
Jun 16, 2003 | 33.49 | 34.16 | 33.26 | 34.16 | 507,900 | +0.99(+2.98%) |
Jun 13, 2003 | 34.09 | 34.28 | 32.92 | 33.17 | 469,300 | -0.84(-2.47%) |
Jun 12, 2003 | 34.40 | 34.40 | 33.45 | 34.01 | 546,400 | -0.02(-0.06%) |
Jun 11, 2003 | 33.47 | 34.10 | 33.26 | 34.03 | 836,700 | +0.46(+1.37%) |
Jun 10, 2003 | 33.90 | 34.00 | 32.99 | 33.57 | 1,233,500 | -0.08(-0.24%) |
Jun 09, 2003 | 34.02 | 34.06 | 33.37 | 33.65 | 621,700 | -0.49(-1.44%) |
Jun 06, 2003 | 34.90 | 35.09 | 33.90 | 34.14 | 1,496,400 | -0.05(-0.15%) |
Jun 05, 2003 | 33.15 | 34.35 | 32.75 | 34.19 | 854,800 | +0.69(+2.06%) |
Jun 04, 2003 | 32.93 | 33.50 | 32.61 | 33.50 | 632,600 | +0.57(+1.73%) |
Jun 03, 2003 | 33.08 | 33.09 | 32.38 | 32.93 | 577,400 | -0.20(-0.60%) |