Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 44.73 | 45.09 | 44.55 | 44.91 | 3,021 | -0.09(-0.20%) |
Aug 28, 2003 | 44.46 | 45.27 | 44.28 | 45.00 | 5,931 | +0.72(+1.63%) |
Aug 27, 2003 | 43.73 | 45.18 | 43.73 | 44.28 | 4,183 | +0.27(+0.62%) |
Aug 26, 2003 | 41.11 | 44.10 | 41.11 | 44.01 | 6,385 | +2.44(+5.87%) |
Aug 25, 2003 | 42.92 | 42.92 | 41.11 | 41.57 | 3,153 | -0.90(-2.13%) |
Aug 22, 2003 | 45.99 | 45.99 | 42.02 | 42.47 | 4,028 | -3.52(-7.66%) |
Aug 21, 2003 | 45.63 | 46.36 | 45.54 | 45.99 | 5,223 | +0.63(+1.39%) |
Aug 20, 2003 | 45.18 | 45.72 | 45.09 | 45.36 | 4,813 | -0.18(-0.40%) |
Aug 19, 2003 | 45.63 | 46.17 | 44.91 | 45.54 | 8,532 | +0.18(+0.40%) |
Aug 18, 2003 | 44.73 | 45.63 | 44.46 | 45.36 | 8,786 | +0.90(+2.03%) |
Aug 15, 2003 | 44.91 | 45.54 | 43.37 | 44.46 | 3,718 | -0.27(-0.61%) |
Aug 14, 2003 | 44.64 | 45.18 | 43.83 | 44.73 | 3,928 | -0.09(-0.20%) |
Aug 13, 2003 | 44.73 | 45.00 | 44.28 | 44.82 | 13,180 | +0.36(+0.81%) |
Aug 12, 2003 | 40.84 | 45.81 | 40.48 | 44.46 | 7,215 | +3.16(+7.66%) |
Aug 11, 2003 | 41.57 | 42.29 | 39.58 | 41.30 | 5,998 | +0.54(+1.33%) |
Aug 08, 2003 | 42.74 | 42.92 | 40.66 | 40.75 | 21,557 | +0.54(+1.35%) |
Aug 07, 2003 | 38.86 | 40.66 | 38.86 | 40.21 | 3,098 | +2.08(+5.45%) |
Aug 06, 2003 | 38.40 | 39.31 | 37.23 | 38.13 | 3,552 | -0.45(-1.17%) |
Aug 05, 2003 | 39.13 | 39.13 | 38.49 | 38.58 | 8,344 | -0.72(-1.84%) |
Aug 04, 2003 | 38.86 | 39.49 | 38.40 | 39.31 | 6,009 | +0.81(+2.11%) |
Aug 01, 2003 | 39.85 | 39.94 | 36.60 | 38.49 | 11,963 | -1.81(-4.48%) |
Jul 31, 2003 | 40.48 | 41.48 | 39.40 | 40.30 | 2,622 | +0.09(+0.22%) |
Jul 30, 2003 | 40.21 | 41.02 | 39.40 | 40.21 | 1,460 | +0.27(+0.68%) |
Jul 29, 2003 | 38.40 | 40.21 | 37.77 | 39.94 | 2,733 | +0.63(+1.61%) |
Jul 28, 2003 | 39.22 | 40.75 | 39.22 | 39.31 | 2,069 | +0.09(+0.23%) |
Jul 25, 2003 | 39.85 | 40.21 | 37.95 | 39.22 | 2,689 | -0.18(-0.46%) |
Jul 24, 2003 | 38.58 | 40.30 | 37.59 | 39.40 | 3,386 | +1.27(+3.32%) |
Jul 23, 2003 | 39.58 | 39.58 | 37.23 | 38.13 | 7,469 | -1.08(-2.77%) |
Jul 22, 2003 | 36.60 | 39.76 | 36.60 | 39.22 | 9,329 | +1.99(+5.34%) |
Jul 21, 2003 | 41.48 | 41.48 | 36.69 | 37.23 | 25,619 | -3.80(-9.25%) |
Jul 18, 2003 | 40.84 | 41.57 | 40.48 | 41.02 | 4,415 | +0.00(+0.00%) |
Jul 17, 2003 | 40.84 | 42.29 | 40.75 | 41.02 | 14,209 | -0.36(-0.87%) |
Jul 16, 2003 | 42.02 | 42.02 | 41.30 | 41.39 | 3,397 | -0.63(-1.51%) |
Jul 15, 2003 | 42.38 | 42.38 | 41.11 | 42.02 | 5,876 | -0.36(-0.85%) |
Jul 14, 2003 | 42.20 | 42.47 | 41.39 | 42.38 | 4,614 | +0.54(+1.30%) |
Jul 11, 2003 | 41.84 | 43.10 | 41.11 | 41.84 | 3,087 | -0.36(-0.86%) |
Jul 10, 2003 | 41.84 | 42.47 | 40.66 | 42.20 | 3,142 | -0.09(-0.21%) |
Jul 09, 2003 | 42.02 | 42.47 | 41.57 | 42.29 | 6,673 | -0.09(-0.21%) |
Jul 08, 2003 | 41.75 | 42.65 | 41.57 | 42.38 | 3,640 | +0.18(+0.43%) |
Jul 07, 2003 | 42.47 | 42.92 | 40.93 | 42.20 | 20,849 | +0.18(+0.43%) |
Jul 03, 2003 | 42.29 | 42.47 | 42.02 | 42.02 | 2,091 | -0.45(-1.06%) |
Jul 02, 2003 | 41.93 | 42.47 | 41.75 | 42.47 | 7,038 | +0.72(+1.73%) |
Jul 01, 2003 | 41.11 | 41.75 | 39.22 | 41.75 | 3,674 | +0.72(+1.76%) |
Jun 30, 2003 | 42.92 | 42.92 | 41.02 | 41.02 | 15,360 | -1.99(-4.62%) |
Jun 27, 2003 | 43.37 | 43.73 | 42.02 | 43.01 | 7,857 | -0.63(-1.45%) |
Jun 26, 2003 | 43.37 | 43.83 | 41.11 | 43.64 | 7,093 | -0.09(-0.21%) |
Jun 25, 2003 | 43.37 | 44.01 | 43.37 | 43.73 | 5,168 | +0.00(+0.00%) |
Jun 24, 2003 | 40.39 | 43.83 | 39.31 | 43.73 | 10,092 | +3.07(+7.56%) |
Jun 23, 2003 | 42.02 | 42.92 | 39.94 | 40.66 | 7,447 | -1.81(-4.26%) |
Jun 20, 2003 | 42.47 | 43.19 | 42.47 | 42.47 | 3,463 | +0.00(+0.00%) |
Jun 19, 2003 | 43.55 | 44.73 | 42.47 | 42.47 | 6,562 | -1.54(-3.49%) |
Jun 18, 2003 | 43.83 | 44.46 | 43.73 | 44.01 | 1,493 | +0.00(+0.00%) |
Jun 17, 2003 | 43.83 | 44.46 | 43.46 | 44.01 | 4,227 | +0.63(+1.46%) |
Jun 16, 2003 | 41.30 | 43.37 | 41.30 | 43.37 | 9,672 | +1.63(+3.90%) |
Jun 13, 2003 | 40.66 | 42.02 | 40.30 | 41.75 | 44,288 | +0.99(+2.44%) |
Jun 12, 2003 | 41.39 | 41.57 | 40.75 | 40.75 | 15,559 | -0.45(-1.10%) |
Jun 11, 2003 | 40.66 | 41.30 | 40.66 | 41.20 | 9,871 | +0.09(+0.22%) |
Jun 10, 2003 | 39.85 | 41.20 | 39.85 | 41.11 | 18,304 | +0.99(+2.48%) |
Jun 09, 2003 | 40.66 | 41.02 | 40.12 | 40.12 | 22,133 | -0.36(-0.89%) |
Jun 06, 2003 | 40.66 | 41.11 | 39.76 | 40.48 | 29,758 | +0.54(+1.36%) |
Jun 05, 2003 | 38.49 | 40.12 | 37.95 | 39.94 | 13,490 | +1.45(+3.76%) |
Jun 04, 2003 | 38.31 | 39.31 | 38.31 | 38.49 | 12,748 | +0.18(+0.47%) |
Jun 03, 2003 | 37.95 | 38.67 | 37.95 | 38.31 | 4,703 | +0.36(+0.95%) |