Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 40.69 | 40.91 | 40.62 | 40.82 | 269,936 | +0.13(+0.31%) |
Aug 28, 2003 | 40.74 | 40.80 | 40.48 | 40.69 | 165,861 | -0.03(-0.07%) |
Aug 27, 2003 | 40.82 | 40.82 | 40.41 | 40.72 | 212,483 | +0.00(+0.00%) |
Aug 26, 2003 | 40.72 | 40.73 | 40.33 | 40.72 | 133,369 | -0.20(-0.50%) |
Aug 25, 2003 | 40.57 | 40.98 | 40.57 | 40.92 | 228,368 | -0.13(-0.31%) |
Aug 22, 2003 | 41.20 | 41.35 | 40.62 | 41.05 | 247,760 | -0.10(-0.24%) |
Aug 21, 2003 | 41.18 | 41.30 | 40.99 | 41.15 | 577,935 | +0.13(+0.31%) |
Aug 20, 2003 | 40.72 | 41.13 | 40.44 | 41.02 | 332,650 | +0.23(+0.57%) |
Aug 19, 2003 | 40.32 | 40.83 | 40.12 | 40.79 | 389,278 | +0.48(+1.18%) |
Aug 18, 2003 | 40.28 | 40.41 | 40.14 | 40.31 | 324,192 | +0.47(+1.17%) |
Aug 15, 2003 | 39.96 | 39.99 | 39.51 | 39.85 | 76,432 | +0.08(+0.20%) |
Aug 14, 2003 | 39.87 | 39.97 | 39.65 | 39.77 | 200,828 | -0.20(-0.51%) |
Aug 13, 2003 | 40.22 | 40.23 | 39.64 | 39.97 | 141,621 | -0.23(-0.58%) |
Aug 12, 2003 | 39.65 | 40.21 | 39.65 | 40.20 | 200,002 | +0.51(+1.29%) |
Aug 11, 2003 | 39.31 | 39.73 | 38.97 | 39.69 | 162,457 | +0.23(+0.59%) |
Aug 08, 2003 | 39.54 | 39.54 | 39.26 | 39.46 | 56,524 | +0.03(+0.07%) |
Aug 07, 2003 | 39.41 | 39.56 | 39.27 | 39.43 | 139,352 | -0.04(-0.10%) |
Aug 06, 2003 | 39.51 | 39.60 | 39.26 | 39.47 | 152,555 | +0.10(+0.25%) |
Aug 05, 2003 | 39.31 | 39.73 | 39.30 | 39.37 | 167,511 | +0.16(+0.40%) |
Aug 04, 2003 | 39.36 | 39.37 | 38.88 | 39.22 | 366,070 | -0.23(-0.59%) |
Aug 01, 2003 | 39.75 | 39.91 | 39.02 | 39.45 | 153,792 | -0.41(-1.02%) |
Jul 31, 2003 | 40.23 | 40.33 | 39.77 | 39.86 | 174,731 | -0.52(-1.30%) |
Jul 30, 2003 | 39.60 | 40.39 | 39.60 | 40.38 | 319,550 | +0.67(+1.68%) |
Jul 29, 2003 | 39.70 | 39.93 | 39.31 | 39.71 | 153,689 | -0.12(-0.29%) |
Jul 28, 2003 | 39.80 | 40.32 | 39.70 | 39.83 | 130,584 | -0.21(-0.53%) |
Jul 25, 2003 | 39.46 | 40.18 | 39.46 | 40.04 | 182,158 | +0.48(+1.23%) |
Jul 24, 2003 | 39.65 | 39.97 | 39.48 | 39.55 | 374,941 | +0.01(+0.02%) |
Jul 23, 2003 | 38.68 | 39.87 | 38.63 | 39.55 | 356,580 | +0.64(+1.64%) |
Jul 22, 2003 | 38.92 | 39.15 | 38.73 | 38.91 | 166,067 | -0.12(-0.30%) |
Jul 21, 2003 | 39.41 | 39.41 | 38.65 | 39.02 | 147,397 | -0.34(-0.86%) |
Jul 18, 2003 | 39.27 | 39.65 | 39.12 | 39.36 | 120,373 | +0.09(+0.22%) |
Jul 17, 2003 | 39.60 | 39.60 | 39.01 | 39.27 | 173,803 | -0.38(-0.95%) |
Jul 16, 2003 | 39.73 | 39.75 | 39.03 | 39.65 | 156,784 | -0.03(-0.07%) |
Jul 15, 2003 | 39.75 | 39.92 | 39.36 | 39.68 | 142,652 | -0.07(-0.17%) |
Jul 14, 2003 | 39.94 | 39.99 | 39.70 | 39.75 | 211,761 | -0.12(-0.29%) |
Jul 11, 2003 | 39.70 | 39.95 | 39.43 | 39.87 | 248,791 | +0.13(+0.32%) |
Jul 10, 2003 | 39.85 | 39.89 | 39.34 | 39.74 | 115,009 | -0.22(-0.56%) |
Jul 09, 2003 | 40.43 | 40.43 | 39.80 | 39.96 | 221,045 | -0.52(-1.29%) |
Jul 08, 2003 | 40.45 | 40.61 | 40.19 | 40.49 | 168,130 | -0.13(-0.31%) |
Jul 07, 2003 | 39.65 | 40.73 | 39.65 | 40.61 | 261,272 | +0.92(+2.32%) |
Jul 03, 2003 | 39.94 | 40.09 | 39.61 | 39.69 | 67,871 | -0.47(-1.16%) |
Jul 02, 2003 | 39.72 | 40.31 | 39.70 | 40.16 | 183,911 | +0.23(+0.58%) |
Jul 01, 2003 | 39.75 | 40.09 | 39.31 | 39.92 | 313,465 | +0.08(+0.19%) |
Jun 30, 2003 | 39.73 | 40.02 | 39.61 | 39.85 | 194,433 | +0.12(+0.29%) |
Jun 27, 2003 | 39.44 | 39.82 | 39.31 | 39.73 | 98,402 | +0.13(+0.32%) |
Jun 26, 2003 | 39.26 | 39.81 | 39.18 | 39.60 | 206,294 | +0.48(+1.24%) |
Jun 25, 2003 | 39.62 | 39.75 | 39.12 | 39.12 | 177,826 | -0.48(-1.20%) |
Jun 24, 2003 | 39.15 | 39.71 | 39.15 | 39.59 | 124,602 | +0.44(+1.11%) |
Jun 23, 2003 | 39.60 | 39.60 | 38.93 | 39.16 | 150,595 | -0.59(-1.49%) |
Jun 20, 2003 | 39.65 | 39.94 | 39.28 | 39.75 | 190,203 | +0.00(+0.00%) |
Jun 19, 2003 | 39.63 | 40.11 | 39.42 | 39.75 | 324,398 | +0.10(+0.24%) |
Jun 18, 2003 | 39.75 | 39.93 | 39.55 | 39.65 | 315,528 | -0.43(-1.06%) |
Jun 17, 2003 | 40.06 | 40.24 | 39.68 | 40.08 | 184,324 | +0.00(+0.00%) |
Jun 16, 2003 | 40.19 | 40.52 | 39.77 | 40.08 | 221,045 | +0.00(+0.00%) |
Jun 13, 2003 | 39.87 | 40.18 | 39.44 | 40.08 | 279,426 | +0.12(+0.29%) |
Jun 12, 2003 | 39.75 | 39.98 | 39.54 | 39.96 | 103,250 | +0.13(+0.32%) |
Jun 11, 2003 | 39.20 | 39.84 | 38.91 | 39.84 | 170,399 | +0.65(+1.66%) |
Jun 10, 2003 | 39.01 | 39.24 | 38.95 | 39.19 | 183,499 | +0.16(+0.42%) |
Jun 09, 2003 | 39.14 | 39.14 | 38.88 | 39.02 | 170,399 | -0.16(-0.40%) |
Jun 06, 2003 | 38.97 | 39.53 | 38.97 | 39.18 | 399,593 | +0.11(+0.27%) |
Jun 05, 2003 | 38.59 | 39.07 | 38.51 | 39.07 | 175,866 | +0.37(+0.95%) |
Jun 04, 2003 | 38.25 | 38.76 | 37.89 | 38.70 | 245,078 | +0.60(+1.58%) |
Jun 03, 2003 | 38.10 | 38.32 | 37.91 | 38.10 | 130,378 | -0.12(-0.30%) |