Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 38.88 | 39.23 | 38.37 | 38.86 | 3,363,421 | -0.12(-0.32%) |
Aug 28, 2003 | 38.78 | 39.06 | 38.75 | 38.99 | 3,475,482 | +0.27(+0.69%) |
Aug 27, 2003 | 38.91 | 39.03 | 38.13 | 38.72 | 7,962,729 | -0.70(-1.78%) |
Aug 26, 2003 | 39.42 | 39.67 | 39.25 | 39.42 | 4,038,713 | -0.10(-0.26%) |
Aug 25, 2003 | 39.59 | 39.72 | 39.42 | 39.53 | 4,978,702 | +0.04(+0.10%) |
Aug 22, 2003 | 40.10 | 40.11 | 39.36 | 39.49 | 5,938,026 | -0.61(-1.53%) |
Aug 21, 2003 | 40.21 | 40.41 | 39.98 | 40.10 | 6,427,869 | -0.11(-0.27%) |
Aug 20, 2003 | 40.55 | 40.69 | 40.12 | 40.21 | 4,637,980 | -0.53(-1.31%) |
Aug 19, 2003 | 40.95 | 41.20 | 40.50 | 40.74 | 4,306,633 | -0.22(-0.53%) |
Aug 18, 2003 | 41.54 | 41.57 | 40.77 | 40.96 | 4,436,564 | -0.01(-0.03%) |
Aug 15, 2003 | 40.86 | 41.21 | 40.76 | 40.97 | 2,210,005 | +0.22(+0.54%) |
Aug 14, 2003 | 40.72 | 40.80 | 40.45 | 40.76 | 4,714,737 | +0.03(+0.08%) |
Aug 13, 2003 | 41.23 | 41.23 | 40.28 | 40.72 | 6,605,408 | -0.34(-0.83%) |
Aug 12, 2003 | 40.86 | 41.10 | 40.52 | 41.06 | 4,870,010 | +0.32(+0.79%) |
Aug 11, 2003 | 40.24 | 40.86 | 40.24 | 40.74 | 5,102,041 | +0.50(+1.24%) |
Aug 08, 2003 | 39.46 | 40.48 | 39.46 | 40.24 | 5,704,530 | +0.92(+2.34%) |
Aug 07, 2003 | 38.74 | 39.39 | 38.67 | 39.32 | 6,980,993 | +0.87(+2.27%) |
Aug 06, 2003 | 38.60 | 38.92 | 38.37 | 38.45 | 6,075,721 | -0.12(-0.32%) |
Aug 05, 2003 | 38.88 | 38.98 | 38.56 | 38.57 | 5,091,641 | -0.48(-1.22%) |
Aug 04, 2003 | 38.26 | 39.11 | 38.26 | 39.05 | 7,466,002 | +0.75(+1.96%) |
Aug 01, 2003 | 36.95 | 38.40 | 36.95 | 38.30 | 14,638,157 | +0.92(+2.47%) |
Jul 31, 2003 | 40.62 | 40.95 | 37.38 | 37.38 | 32,598,280 | -6.63(-15.06%) |
Jul 30, 2003 | 44.37 | 44.71 | 43.86 | 44.00 | 2,912,397 | -0.37(-0.83%) |
Jul 29, 2003 | 44.24 | 45.40 | 44.00 | 44.37 | 3,205,365 | +0.14(+0.31%) |
Jul 28, 2003 | 44.17 | 44.50 | 43.87 | 44.24 | 2,000,680 | -0.27(-0.61%) |
Jul 25, 2003 | 43.92 | 44.51 | 43.63 | 44.51 | 2,407,905 | +0.61(+1.40%) |
Jul 24, 2003 | 44.48 | 44.65 | 43.83 | 43.90 | 4,191,935 | -0.57(-1.27%) |
Jul 23, 2003 | 44.00 | 44.55 | 43.59 | 44.46 | 2,155,513 | +0.61(+1.40%) |
Jul 22, 2003 | 44.03 | 44.26 | 43.36 | 43.85 | 2,646,235 | -0.12(-0.26%) |
Jul 21, 2003 | 44.37 | 44.54 | 43.76 | 43.96 | 2,040,523 | -0.55(-1.23%) |
Jul 18, 2003 | 44.82 | 44.92 | 44.39 | 44.51 | 3,054,779 | +0.13(+0.29%) |
Jul 17, 2003 | 44.22 | 44.67 | 44.21 | 44.38 | 2,623,676 | +0.16(+0.36%) |
Jul 16, 2003 | 44.61 | 44.65 | 43.93 | 44.22 | 2,786,274 | -0.27(-0.60%) |
Jul 15, 2003 | 44.82 | 45.00 | 44.26 | 44.49 | 2,607,270 | -0.18(-0.41%) |
Jul 14, 2003 | 44.78 | 44.87 | 44.46 | 44.67 | 3,491,448 | +0.44(+0.99%) |
Jul 11, 2003 | 44.37 | 44.86 | 44.01 | 44.24 | 2,886,030 | +0.23(+0.51%) |
Jul 10, 2003 | 44.75 | 45.16 | 43.77 | 44.01 | 5,073,477 | -1.66(-3.63%) |
Jul 09, 2003 | 46.23 | 46.37 | 45.33 | 45.67 | 2,531,977 | -0.72(-1.56%) |
Jul 08, 2003 | 45.68 | 46.39 | 45.62 | 46.39 | 3,247,552 | +0.72(+1.58%) |
Jul 07, 2003 | 45.30 | 45.95 | 45.19 | 45.67 | 2,623,676 | +0.59(+1.32%) |
Jul 03, 2003 | 45.19 | 45.79 | 44.91 | 45.08 | 2,030,416 | -0.20(-0.45%) |
Jul 02, 2003 | 43.83 | 45.33 | 43.54 | 45.28 | 5,222,744 | +1.59(+3.64%) |
Jul 01, 2003 | 43.90 | 43.90 | 42.93 | 43.69 | 3,560,296 | -0.20(-0.47%) |
Jun 30, 2003 | 44.54 | 44.64 | 43.90 | 43.90 | 3,501,409 | -0.34(-0.77%) |
Jun 27, 2003 | 44.92 | 44.99 | 44.13 | 44.24 | 3,036,176 | -0.68(-1.52%) |
Jun 26, 2003 | 44.01 | 45.01 | 43.86 | 44.92 | 2,748,041 | +0.77(+1.75%) |
Jun 25, 2003 | 43.96 | 45.19 | 43.92 | 44.15 | 4,326,994 | -0.07(-0.15%) |
Jun 24, 2003 | 42.87 | 44.51 | 42.87 | 44.22 | 3,787,786 | +0.77(+1.78%) |
Jun 23, 2003 | 44.71 | 44.71 | 42.81 | 43.45 | 4,643,839 | -1.74(-3.85%) |
Jun 20, 2003 | 44.50 | 45.64 | 43.96 | 45.19 | 6,502,576 | +0.68(+1.53%) |
Jun 19, 2003 | 45.40 | 45.47 | 44.38 | 44.50 | 3,658,587 | -0.68(-1.50%) |
Jun 18, 2003 | 44.63 | 45.70 | 44.35 | 45.18 | 4,339,738 | +0.51(+1.15%) |
Jun 17, 2003 | 44.50 | 45.06 | 44.07 | 44.67 | 4,318,058 | +0.18(+0.40%) |
Jun 16, 2003 | 42.67 | 44.49 | 42.33 | 44.49 | 3,457,464 | +1.82(+4.27%) |
Jun 13, 2003 | 43.14 | 43.18 | 42.12 | 42.67 | 2,129,293 | -0.15(-0.35%) |
Jun 12, 2003 | 43.62 | 43.66 | 42.38 | 42.82 | 4,809,366 | -0.61(-1.40%) |
Jun 11, 2003 | 43.36 | 43.55 | 42.78 | 43.42 | 3,772,698 | +0.08(+0.17%) |
Jun 10, 2003 | 42.46 | 43.35 | 41.64 | 43.35 | 3,425,530 | +0.89(+2.11%) |
Jun 09, 2003 | 43.55 | 43.69 | 42.09 | 42.46 | 4,496,622 | -1.55(-3.52%) |
Jun 06, 2003 | 44.33 | 44.59 | 41.68 | 44.00 | 11,222,148 | +3.01(+7.34%) |
Jun 05, 2003 | 40.65 | 40.99 | 40.11 | 40.99 | 6,412,781 | +0.34(+0.84%) |
Jun 04, 2003 | 40.14 | 40.69 | 39.56 | 40.65 | 6,338,953 | +1.02(+2.58%) |
Jun 03, 2003 | 39.56 | 39.68 | 39.40 | 39.63 | 4,029,045 | +0.07(+0.17%) |