Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 42.10 | 42.70 | 42.03 | 42.70 | 1,414,311 | +0.41(+0.96%) |
Aug 28, 2003 | 41.90 | 42.38 | 41.14 | 42.30 | 1,842,856 | +0.42(+1.01%) |
Aug 27, 2003 | 42.18 | 42.45 | 41.70 | 41.87 | 2,195,246 | -0.30(-0.72%) |
Aug 26, 2003 | 41.83 | 42.30 | 41.34 | 42.18 | 2,560,516 | +0.38(+0.90%) |
Aug 25, 2003 | 41.31 | 41.92 | 40.94 | 41.80 | 2,794,859 | +0.49(+1.18%) |
Aug 22, 2003 | 41.74 | 41.82 | 41.19 | 41.31 | 2,855,758 | +0.21(+0.51%) |
Aug 21, 2003 | 41.02 | 41.50 | 40.66 | 41.10 | 2,417,709 | +0.20(+0.49%) |
Aug 20, 2003 | 40.58 | 41.26 | 40.29 | 40.90 | 2,817,118 | +0.36(+0.89%) |
Aug 19, 2003 | 40.45 | 40.64 | 39.86 | 40.54 | 1,945,272 | +0.40(+1.00%) |
Aug 18, 2003 | 39.96 | 40.38 | 39.53 | 40.14 | 2,453,974 | +0.35(+0.88%) |
Aug 15, 2003 | 39.59 | 39.86 | 39.05 | 39.79 | 1,029,033 | -0.10(-0.24%) |
Aug 14, 2003 | 39.62 | 40.30 | 39.53 | 39.89 | 1,835,853 | +0.05(+0.12%) |
Aug 13, 2003 | 40.38 | 40.38 | 39.59 | 39.84 | 2,895,524 | -0.54(-1.33%) |
Aug 12, 2003 | 40.54 | 41.18 | 40.14 | 40.38 | 11,032,629 | +1.92(+4.99%) |
Aug 11, 2003 | 38.24 | 39.01 | 38.24 | 38.46 | 3,129,492 | +0.22(+0.59%) |
Aug 08, 2003 | 37.59 | 38.41 | 37.59 | 38.23 | 2,453,974 | +0.81(+2.16%) |
Aug 07, 2003 | 37.21 | 37.49 | 36.63 | 37.43 | 3,162,630 | +0.22(+0.58%) |
Aug 06, 2003 | 37.01 | 37.72 | 36.53 | 37.21 | 3,869,286 | +0.51(+1.39%) |
Aug 05, 2003 | 37.59 | 37.98 | 36.63 | 36.70 | 3,309,813 | -1.04(-2.75%) |
Aug 04, 2003 | 37.79 | 38.18 | 36.43 | 37.74 | 3,669,081 | -0.05(-0.13%) |
Aug 01, 2003 | 37.91 | 38.53 | 37.68 | 37.78 | 2,741,713 | -0.53(-1.38%) |
Jul 31, 2003 | 38.70 | 39.28 | 38.21 | 38.31 | 3,163,505 | +0.23(+0.61%) |
Jul 30, 2003 | 38.66 | 38.91 | 37.72 | 38.08 | 3,307,813 | -0.57(-1.47%) |
Jul 29, 2003 | 39.42 | 39.52 | 38.46 | 38.65 | 3,195,143 | -0.78(-1.97%) |
Jul 28, 2003 | 39.83 | 39.86 | 39.26 | 39.42 | 2,621,665 | -0.41(-1.02%) |
Jul 25, 2003 | 38.38 | 39.90 | 38.38 | 39.83 | 3,743,611 | +1.45(+3.77%) |
Jul 24, 2003 | 38.46 | 39.18 | 38.22 | 38.38 | 2,999,940 | +0.10(+0.25%) |
Jul 23, 2003 | 38.71 | 38.71 | 38.04 | 38.29 | 3,552,285 | -0.42(-1.09%) |
Jul 22, 2003 | 39.63 | 39.66 | 38.14 | 38.71 | 4,330,844 | -0.66(-1.69%) |
Jul 21, 2003 | 39.26 | 39.90 | 39.14 | 39.38 | 3,259,794 | +0.22(+0.57%) |
Jul 18, 2003 | 39.10 | 39.60 | 37.90 | 39.15 | 9,678,842 | +0.59(+1.53%) |
Jul 17, 2003 | 40.38 | 40.86 | 35.59 | 38.56 | 25,267,154 | -5.68(-12.83%) |
Jul 16, 2003 | 43.42 | 44.46 | 42.74 | 44.24 | 6,024,641 | +2.07(+4.91%) |
Jul 15, 2003 | 44.06 | 44.29 | 41.93 | 42.17 | 5,722,021 | -1.84(-4.18%) |
Jul 14, 2003 | 42.26 | 44.70 | 42.18 | 44.01 | 7,130,830 | +2.62(+6.34%) |
Jul 11, 2003 | 40.54 | 41.46 | 40.06 | 41.38 | 2,851,757 | +0.82(+2.03%) |
Jul 10, 2003 | 41.40 | 41.41 | 40.18 | 40.56 | 2,996,189 | -0.84(-2.03%) |
Jul 09, 2003 | 41.58 | 41.78 | 41.05 | 41.40 | 2,281,780 | -0.22(-0.54%) |
Jul 08, 2003 | 40.90 | 41.74 | 40.90 | 41.62 | 3,260,794 | +0.74(+1.80%) |
Jul 07, 2003 | 40.02 | 41.17 | 39.98 | 40.89 | 3,761,743 | +1.50(+3.82%) |
Jul 03, 2003 | 39.39 | 39.86 | 38.71 | 39.38 | 1,698,174 | -0.01(-0.02%) |
Jul 02, 2003 | 39.16 | 39.92 | 38.58 | 39.39 | 3,685,588 | +0.23(+0.59%) |
Jul 01, 2003 | 39.33 | 39.33 | 37.87 | 39.16 | 4,040,854 | -0.17(-0.43%) |
Jun 30, 2003 | 39.38 | 39.66 | 39.02 | 39.33 | 2,492,114 | +0.24(+0.61%) |
Jun 27, 2003 | 39.95 | 40.22 | 38.96 | 39.09 | 2,975,681 | -0.86(-2.14%) |
Jun 26, 2003 | 38.94 | 40.06 | 38.82 | 39.94 | 3,118,112 | +1.04(+2.67%) |
Jun 25, 2003 | 39.30 | 40.10 | 38.62 | 38.90 | 4,067,614 | -0.68(-1.72%) |
Jun 24, 2003 | 38.97 | 39.87 | 38.70 | 39.58 | 3,614,059 | +0.74(+1.91%) |
Jun 23, 2003 | 39.70 | 39.74 | 38.53 | 38.84 | 3,704,345 | -0.86(-2.16%) |
Jun 20, 2003 | 40.82 | 41.16 | 39.57 | 39.70 | 5,610,477 | -0.90(-2.23%) |
Jun 19, 2003 | 41.54 | 41.98 | 40.32 | 40.60 | 3,238,785 | -0.86(-2.08%) |
Jun 18, 2003 | 41.90 | 41.93 | 40.86 | 41.46 | 3,282,678 | -0.44(-1.05%) |
Jun 17, 2003 | 42.77 | 42.77 | 41.54 | 41.90 | 4,022,471 | -0.87(-2.04%) |
Jun 16, 2003 | 42.46 | 42.98 | 42.30 | 42.77 | 2,868,763 | +0.45(+1.06%) |
Jun 13, 2003 | 42.82 | 42.83 | 41.78 | 42.33 | 4,229,179 | -0.64(-1.49%) |
Jun 12, 2003 | 42.66 | 43.46 | 41.66 | 42.97 | 5,473,047 | +0.44(+1.03%) |
Jun 11, 2003 | 40.38 | 42.57 | 40.24 | 42.53 | 4,305,584 | +2.00(+4.93%) |
Jun 10, 2003 | 40.50 | 40.98 | 39.58 | 40.53 | 4,919,828 | +0.50(+1.26%) |
Jun 09, 2003 | 41.42 | 41.66 | 39.73 | 40.02 | 5,355,251 | -2.08(-4.94%) |
Jun 06, 2003 | 42.90 | 43.97 | 41.90 | 42.10 | 6,185,955 | -0.41(-0.96%) |
Jun 05, 2003 | 40.90 | 42.73 | 40.90 | 42.51 | 5,921,850 | +0.94(+2.27%) |
Jun 04, 2003 | 40.02 | 41.66 | 39.79 | 41.57 | 5,841,193 | +1.63(+4.09%) |
Jun 03, 2003 | 40.80 | 41.64 | 39.62 | 39.94 | 8,656,936 | -1.26(-3.05%) |