Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 43.11 | 43.31 | 42.86 | 43.20 | 7,091,599 | -0.09(-0.22%) |
Aug 28, 2003 | 43.26 | 43.40 | 42.97 | 43.29 | 6,578,501 | +0.14(+0.32%) |
Aug 27, 2003 | 43.26 | 43.34 | 43.15 | 43.15 | 6,838,611 | +0.01(+0.02%) |
Aug 26, 2003 | 42.88 | 43.33 | 42.61 | 43.15 | 9,240,145 | +0.00(+0.00%) |
Aug 25, 2003 | 42.64 | 43.15 | 42.59 | 43.15 | 8,280,518 | +0.51(+1.20%) |
Aug 22, 2003 | 43.40 | 43.42 | 42.63 | 42.64 | 9,501,077 | -0.58(-1.33%) |
Aug 21, 2003 | 42.90 | 43.39 | 42.86 | 43.21 | 8,090,126 | +0.30(+0.70%) |
Aug 20, 2003 | 42.67 | 43.15 | 42.64 | 42.91 | 5,399,307 | -0.07(-0.17%) |
Aug 19, 2003 | 43.11 | 43.11 | 42.64 | 42.99 | 7,296,509 | -0.03(-0.07%) |
Aug 18, 2003 | 42.71 | 43.18 | 42.62 | 43.02 | 9,329,999 | +0.60(+1.41%) |
Aug 15, 2003 | 42.38 | 42.48 | 42.16 | 42.42 | 4,431,599 | +0.12(+0.29%) |
Aug 14, 2003 | 42.40 | 42.69 | 42.16 | 42.29 | 9,151,661 | -0.10(-0.24%) |
Aug 13, 2003 | 42.71 | 42.82 | 42.23 | 42.40 | 12,881,825 | -0.53(-1.24%) |
Aug 12, 2003 | 42.38 | 42.93 | 42.27 | 42.93 | 9,409,854 | +0.80(+1.91%) |
Aug 11, 2003 | 42.26 | 42.56 | 41.82 | 42.13 | 9,647,226 | -0.05(-0.12%) |
Aug 08, 2003 | 41.85 | 42.19 | 41.73 | 42.18 | 9,071,121 | +0.56(+1.35%) |
Aug 07, 2003 | 41.23 | 41.98 | 41.09 | 41.61 | 18,337,702 | +0.92(+2.26%) |
Aug 06, 2003 | 40.16 | 41.06 | 40.16 | 40.69 | 8,687,873 | +0.32(+0.80%) |
Aug 05, 2003 | 40.45 | 40.85 | 40.33 | 40.37 | 10,169,775 | -0.39(-0.95%) |
Aug 04, 2003 | 39.99 | 40.96 | 39.99 | 40.76 | 9,034,139 | +0.41(+1.01%) |
Aug 01, 2003 | 40.68 | 40.88 | 40.30 | 40.35 | 8,729,787 | -0.47(-1.14%) |
Jul 31, 2003 | 41.07 | 41.80 | 40.82 | 40.82 | 12,219,701 | +0.01(+0.02%) |
Jul 30, 2003 | 40.70 | 40.90 | 40.42 | 40.81 | 7,341,573 | +0.30(+0.74%) |
Jul 29, 2003 | 41.00 | 41.09 | 40.34 | 40.51 | 10,346,333 | -0.49(-1.19%) |
Jul 28, 2003 | 41.02 | 41.22 | 40.52 | 41.00 | 8,464,745 | -0.02(-0.05%) |
Jul 25, 2003 | 40.53 | 41.10 | 40.15 | 41.02 | 8,517,069 | +0.41(+1.01%) |
Jul 24, 2003 | 41.61 | 41.61 | 40.59 | 40.61 | 10,161,968 | -0.64(-1.54%) |
Jul 23, 2003 | 41.56 | 41.60 | 40.86 | 41.25 | 7,126,116 | -0.29(-0.70%) |
Jul 22, 2003 | 40.92 | 41.70 | 40.91 | 41.54 | 8,953,736 | +0.69(+1.68%) |
Jul 21, 2003 | 41.50 | 41.59 | 40.69 | 40.85 | 8,426,393 | -0.76(-1.82%) |
Jul 18, 2003 | 41.18 | 41.67 | 40.85 | 41.61 | 9,088,380 | +0.88(+2.15%) |
Jul 17, 2003 | 41.32 | 41.67 | 40.67 | 40.74 | 8,621,442 | -0.62(-1.50%) |
Jul 16, 2003 | 41.78 | 41.98 | 41.13 | 41.36 | 8,878,949 | -0.49(-1.17%) |
Jul 15, 2003 | 41.67 | 42.13 | 41.57 | 41.85 | 10,628,769 | +0.49(+1.18%) |
Jul 14, 2003 | 41.83 | 42.13 | 40.80 | 41.36 | 12,357,085 | +0.09(+0.21%) |
Jul 11, 2003 | 40.70 | 41.63 | 40.50 | 41.27 | 9,761,461 | +0.66(+1.62%) |
Jul 10, 2003 | 40.32 | 40.88 | 39.95 | 40.61 | 10,299,488 | -0.09(-0.23%) |
Jul 09, 2003 | 41.40 | 41.40 | 40.64 | 40.71 | 10,008,970 | -0.69(-1.66%) |
Jul 08, 2003 | 41.25 | 41.45 | 41.07 | 41.40 | 9,828,167 | +0.11(+0.27%) |
Jul 07, 2003 | 40.59 | 41.37 | 40.55 | 41.29 | 14,752,318 | +1.16(+2.89%) |
Jul 03, 2003 | 40.52 | 40.99 | 40.12 | 40.12 | 6,669,039 | -0.56(-1.38%) |
Jul 02, 2003 | 39.98 | 40.70 | 39.98 | 40.69 | 13,758,310 | +1.01(+2.54%) |
Jul 01, 2003 | 39.06 | 39.78 | 38.69 | 39.68 | 10,191,417 | +0.50(+1.27%) |
Jun 30, 2003 | 39.42 | 39.84 | 39.18 | 39.18 | 10,814,367 | -0.09(-0.24%) |
Jun 27, 2003 | 39.79 | 39.99 | 39.07 | 39.28 | 7,816,730 | -0.43(-1.08%) |
Jun 26, 2003 | 39.28 | 39.72 | 39.28 | 39.71 | 7,782,213 | +0.15(+0.39%) |
Jun 25, 2003 | 39.97 | 40.42 | 39.49 | 39.56 | 11,703,316 | -0.31(-0.77%) |
Jun 24, 2003 | 39.42 | 40.14 | 39.39 | 39.86 | 10,148,545 | +0.63(+1.60%) |
Jun 23, 2003 | 39.46 | 39.57 | 38.45 | 39.23 | 8,563,913 | -0.38(-0.96%) |
Jun 20, 2003 | 39.97 | 40.02 | 39.28 | 39.61 | 17,708,452 | -0.17(-0.42%) |
Jun 19, 2003 | 40.34 | 40.40 | 39.66 | 39.78 | 8,458,171 | -0.55(-1.36%) |
Jun 18, 2003 | 40.04 | 40.33 | 39.88 | 40.33 | 7,815,086 | +0.13(+0.33%) |
Jun 17, 2003 | 39.71 | 40.43 | 39.71 | 40.20 | 9,206,176 | -0.14(-0.34%) |
Jun 16, 2003 | 39.77 | 40.34 | 39.57 | 40.34 | 11,921,650 | +0.85(+2.16%) |
Jun 13, 2003 | 40.16 | 40.29 | 39.39 | 39.48 | 11,321,438 | -0.69(-1.73%) |
Jun 12, 2003 | 40.58 | 40.58 | 39.76 | 40.18 | 9,777,487 | -0.26(-0.65%) |
Jun 11, 2003 | 39.98 | 40.44 | 39.05 | 40.44 | 12,581,308 | +0.46(+1.15%) |
Jun 10, 2003 | 39.72 | 40.08 | 39.64 | 39.98 | 11,332,395 | +0.71(+1.80%) |
Jun 09, 2003 | 39.39 | 39.61 | 39.13 | 39.27 | 8,190,938 | +0.12(+0.32%) |
Jun 06, 2003 | 40.12 | 40.38 | 39.15 | 39.15 | 12,973,596 | -0.73(-1.83%) |
Jun 05, 2003 | 38.77 | 40.34 | 38.77 | 39.88 | 14,525,081 | +0.55(+1.41%) |
Jun 04, 2003 | 38.67 | 39.42 | 38.67 | 39.32 | 12,387,355 | +0.74(+1.91%) |
Jun 03, 2003 | 38.45 | 38.58 | 38.05 | 38.58 | 10,130,875 | +0.28(+0.74%) |