Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 42.10 | 42.70 | 42.03 | 42.70 | 1,414,492 | +0.41(+0.96%) |
Aug 28, 2003 | 41.89 | 42.38 | 41.13 | 42.29 | 1,843,092 | +0.42(+1.01%) |
Aug 27, 2003 | 42.17 | 42.44 | 41.70 | 41.87 | 2,195,527 | -0.30(-0.72%) |
Aug 26, 2003 | 41.83 | 42.30 | 41.34 | 42.17 | 2,560,844 | +0.38(+0.90%) |
Aug 25, 2003 | 41.31 | 41.91 | 40.94 | 41.79 | 2,795,217 | +0.49(+1.18%) |
Aug 22, 2003 | 41.74 | 41.82 | 41.19 | 41.31 | 2,856,124 | +0.21(+0.51%) |
Aug 21, 2003 | 41.02 | 41.49 | 40.66 | 41.10 | 2,418,019 | +0.20(+0.49%) |
Aug 20, 2003 | 40.58 | 41.26 | 40.28 | 40.90 | 2,817,478 | +0.36(+0.89%) |
Aug 19, 2003 | 40.44 | 40.63 | 39.86 | 40.54 | 1,945,521 | +0.40(+1.00%) |
Aug 18, 2003 | 39.95 | 40.37 | 39.52 | 40.14 | 2,454,288 | +0.35(+0.88%) |
Aug 15, 2003 | 39.59 | 39.85 | 39.04 | 39.79 | 1,029,165 | -0.10(-0.24%) |
Aug 14, 2003 | 39.61 | 40.29 | 39.52 | 39.88 | 1,836,088 | +0.05(+0.12%) |
Aug 13, 2003 | 40.38 | 40.38 | 39.59 | 39.84 | 2,895,895 | -0.54(-1.33%) |
Aug 12, 2003 | 40.54 | 41.18 | 40.14 | 40.37 | 11,034,042 | +1.92(+4.99%) |
Aug 11, 2003 | 38.24 | 39.00 | 38.24 | 38.45 | 3,129,892 | +0.22(+0.59%) |
Aug 08, 2003 | 37.58 | 38.40 | 37.58 | 38.23 | 2,454,288 | +0.81(+2.16%) |
Aug 07, 2003 | 37.20 | 37.48 | 36.62 | 37.42 | 3,163,035 | +0.22(+0.58%) |
Aug 06, 2003 | 37.00 | 37.72 | 36.52 | 37.20 | 3,869,781 | +0.51(+1.39%) |
Aug 05, 2003 | 37.58 | 37.98 | 36.63 | 36.69 | 3,310,237 | -1.04(-2.75%) |
Aug 04, 2003 | 37.79 | 38.18 | 36.42 | 37.73 | 3,669,551 | -0.05(-0.13%) |
Aug 01, 2003 | 37.91 | 38.52 | 37.68 | 37.78 | 2,742,064 | -0.53(-1.38%) |
Jul 31, 2003 | 38.70 | 39.28 | 38.20 | 38.31 | 3,163,910 | +0.23(+0.61%) |
Jul 30, 2003 | 38.65 | 38.91 | 37.72 | 38.08 | 3,308,236 | -0.57(-1.47%) |
Jul 29, 2003 | 39.42 | 39.52 | 38.46 | 38.64 | 3,195,552 | -0.78(-1.97%) |
Jul 28, 2003 | 39.83 | 39.86 | 39.26 | 39.42 | 2,622,001 | -0.41(-1.02%) |
Jul 25, 2003 | 38.38 | 39.90 | 38.38 | 39.83 | 3,744,090 | +1.45(+3.77%) |
Jul 24, 2003 | 38.46 | 39.17 | 38.21 | 38.38 | 3,000,324 | +0.10(+0.25%) |
Jul 23, 2003 | 38.71 | 38.71 | 38.04 | 38.28 | 3,552,739 | -0.42(-1.09%) |
Jul 22, 2003 | 39.63 | 39.66 | 38.14 | 38.71 | 4,331,398 | -0.66(-1.69%) |
Jul 21, 2003 | 39.26 | 39.89 | 39.13 | 39.37 | 3,260,211 | +0.22(+0.57%) |
Jul 18, 2003 | 39.10 | 39.60 | 37.89 | 39.15 | 9,680,081 | +0.59(+1.53%) |
Jul 17, 2003 | 40.38 | 40.86 | 35.59 | 38.56 | 25,270,388 | -5.68(-12.83%) |
Jul 16, 2003 | 43.42 | 44.46 | 42.74 | 44.23 | 6,025,412 | +2.07(+4.91%) |
Jul 15, 2003 | 44.06 | 44.29 | 41.92 | 42.16 | 5,722,754 | -1.84(-4.18%) |
Jul 14, 2003 | 42.26 | 44.70 | 42.18 | 44.00 | 7,131,743 | +2.62(+6.34%) |
Jul 11, 2003 | 40.54 | 41.46 | 40.06 | 41.38 | 2,852,122 | +0.82(+2.03%) |
Jul 10, 2003 | 41.39 | 41.40 | 40.18 | 40.55 | 2,996,572 | -0.84(-2.03%) |
Jul 09, 2003 | 41.58 | 41.78 | 41.04 | 41.39 | 2,282,072 | -0.22(-0.54%) |
Jul 08, 2003 | 40.90 | 41.74 | 40.90 | 41.62 | 3,261,211 | +0.74(+1.80%) |
Jul 07, 2003 | 40.02 | 41.16 | 39.98 | 40.88 | 3,762,224 | +1.50(+3.82%) |
Jul 03, 2003 | 39.39 | 39.86 | 38.71 | 39.38 | 1,698,391 | -0.01(-0.02%) |
Jul 02, 2003 | 39.16 | 39.91 | 38.58 | 39.39 | 3,686,059 | +0.23(+0.59%) |
Jul 01, 2003 | 39.32 | 39.32 | 37.86 | 39.16 | 4,041,371 | -0.17(-0.43%) |
Jun 30, 2003 | 39.38 | 39.66 | 39.02 | 39.32 | 2,492,433 | +0.24(+0.61%) |
Jun 27, 2003 | 39.95 | 40.22 | 38.96 | 39.08 | 2,976,062 | -0.86(-2.14%) |
Jun 26, 2003 | 38.94 | 40.05 | 38.82 | 39.94 | 3,118,511 | +1.04(+2.67%) |
Jun 25, 2003 | 39.30 | 40.10 | 38.62 | 38.90 | 4,068,135 | -0.68(-1.72%) |
Jun 24, 2003 | 38.96 | 39.87 | 38.70 | 39.58 | 3,614,522 | +0.74(+1.91%) |
Jun 23, 2003 | 39.69 | 39.74 | 38.52 | 38.84 | 3,704,819 | -0.86(-2.16%) |
Jun 20, 2003 | 40.82 | 41.15 | 39.56 | 39.69 | 5,611,195 | -0.90(-2.23%) |
Jun 19, 2003 | 41.54 | 41.97 | 40.31 | 40.59 | 3,239,200 | -0.86(-2.08%) |
Jun 18, 2003 | 41.90 | 41.92 | 40.86 | 41.46 | 3,283,098 | -0.44(-1.05%) |
Jun 17, 2003 | 42.77 | 42.77 | 41.54 | 41.90 | 4,022,986 | -0.87(-2.04%) |
Jun 16, 2003 | 42.46 | 42.98 | 42.30 | 42.77 | 2,869,131 | +0.45(+1.06%) |
Jun 13, 2003 | 42.82 | 42.83 | 41.77 | 42.32 | 4,229,720 | -0.64(-1.49%) |
Jun 12, 2003 | 42.66 | 43.46 | 41.66 | 42.96 | 5,473,748 | +0.44(+1.03%) |
Jun 11, 2003 | 40.38 | 42.56 | 40.23 | 42.52 | 4,306,135 | +2.00(+4.93%) |
Jun 10, 2003 | 40.50 | 40.98 | 39.58 | 40.52 | 4,920,457 | +0.50(+1.26%) |
Jun 09, 2003 | 41.42 | 41.65 | 39.72 | 40.02 | 5,355,936 | -2.08(-4.94%) |
Jun 06, 2003 | 42.90 | 43.97 | 41.90 | 42.10 | 6,186,747 | -0.41(-0.96%) |
Jun 05, 2003 | 40.90 | 42.72 | 40.90 | 42.51 | 5,922,608 | +0.94(+2.27%) |
Jun 04, 2003 | 40.02 | 41.66 | 39.79 | 41.56 | 5,841,941 | +1.63(+4.09%) |
Jun 03, 2003 | 40.79 | 41.63 | 39.62 | 39.93 | 8,658,044 | -1.26(-3.05%) |