Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 48.27 | 48.68 | 48.05 | 48.43 | 406,697 | +0.21(+0.45%) |
Aug 28, 2003 | 47.91 | 48.45 | 47.24 | 48.22 | 617,143 | +0.57(+1.20%) |
Aug 27, 2003 | 47.19 | 47.83 | 47.06 | 47.65 | 599,150 | +0.67(+1.43%) |
Aug 26, 2003 | 46.59 | 47.15 | 46.06 | 46.98 | 451,737 | +0.09(+0.19%) |
Aug 25, 2003 | 47.23 | 47.23 | 46.47 | 46.89 | 628,766 | -0.14(-0.30%) |
Aug 22, 2003 | 48.50 | 48.54 | 46.93 | 47.03 | 575,009 | -0.97(-2.01%) |
Aug 21, 2003 | 48.05 | 48.05 | 47.53 | 48.00 | 614,126 | +0.66(+1.40%) |
Aug 20, 2003 | 47.20 | 47.60 | 46.94 | 47.33 | 514,211 | -0.17(-0.36%) |
Aug 19, 2003 | 46.62 | 47.51 | 45.60 | 47.50 | 792,049 | +0.89(+1.90%) |
Aug 18, 2003 | 45.81 | 46.62 | 45.60 | 46.62 | 344,223 | +0.98(+2.16%) |
Aug 15, 2003 | 45.49 | 45.75 | 45.49 | 45.63 | 272,808 | +0.22(+0.49%) |
Aug 14, 2003 | 45.18 | 45.45 | 44.87 | 45.41 | 454,419 | +0.31(+0.69%) |
Aug 13, 2003 | 44.87 | 45.28 | 44.76 | 45.10 | 157,359 | +0.01(+0.02%) |
Aug 12, 2003 | 44.25 | 45.09 | 44.08 | 45.09 | 263,308 | +0.89(+2.00%) |
Aug 11, 2003 | 43.44 | 44.20 | 43.44 | 44.20 | 384,345 | +0.63(+1.44%) |
Aug 08, 2003 | 43.58 | 43.80 | 43.18 | 43.58 | 385,351 | +0.21(+0.47%) |
Aug 07, 2003 | 43.31 | 43.57 | 43.04 | 43.37 | 714,822 | -0.12(-0.27%) |
Aug 06, 2003 | 43.84 | 44.15 | 43.40 | 43.49 | 608,761 | -0.53(-1.20%) |
Aug 05, 2003 | 44.83 | 44.87 | 43.91 | 44.01 | 243,303 | -0.81(-1.82%) |
Aug 04, 2003 | 45.28 | 45.36 | 44.34 | 44.83 | 684,088 | -0.45(-0.99%) |
Aug 01, 2003 | 45.63 | 45.84 | 45.01 | 45.28 | 509,182 | -0.74(-1.61%) |
Jul 31, 2003 | 46.04 | 46.40 | 45.72 | 46.02 | 1,392,652 | +0.30(+0.65%) |
Jul 30, 2003 | 45.95 | 45.95 | 45.36 | 45.72 | 116,678 | -0.04(-0.10%) |
Jul 29, 2003 | 46.21 | 46.30 | 45.33 | 45.77 | 268,226 | -0.22(-0.49%) |
Jul 28, 2003 | 45.50 | 46.04 | 45.32 | 45.99 | 226,315 | +0.59(+1.30%) |
Jul 25, 2003 | 44.92 | 45.51 | 44.51 | 45.40 | 370,487 | +0.70(+1.56%) |
Jul 24, 2003 | 45.41 | 45.85 | 44.70 | 44.70 | 255,261 | -0.47(-1.05%) |
Jul 23, 2003 | 44.87 | 45.18 | 44.34 | 45.18 | 326,341 | +0.40(+0.90%) |
Jul 22, 2003 | 44.29 | 44.77 | 43.84 | 44.77 | 537,905 | +0.93(+2.12%) |
Jul 21, 2003 | 44.51 | 44.55 | 43.62 | 43.84 | 620,943 | -0.63(-1.41%) |
Jul 18, 2003 | 44.07 | 44.73 | 44.02 | 44.47 | 293,148 | +0.45(+1.02%) |
Jul 17, 2003 | 45.10 | 45.27 | 43.94 | 44.02 | 361,993 | -1.70(-3.72%) |
Jul 16, 2003 | 46.35 | 46.38 | 45.37 | 45.72 | 326,677 | -0.45(-0.97%) |
Jul 15, 2003 | 46.75 | 46.75 | 45.87 | 46.17 | 219,721 | -0.09(-0.19%) |
Jul 14, 2003 | 46.44 | 46.74 | 46.17 | 46.26 | 572,998 | +0.67(+1.47%) |
Jul 11, 2003 | 45.41 | 45.80 | 45.32 | 45.59 | 297,619 | +0.52(+1.15%) |
Jul 10, 2003 | 45.72 | 45.76 | 44.91 | 45.07 | 374,287 | -0.98(-2.12%) |
Jul 09, 2003 | 45.77 | 46.35 | 45.23 | 46.04 | 584,621 | +0.41(+0.90%) |
Jul 08, 2003 | 44.73 | 45.78 | 44.55 | 45.63 | 825,130 | +1.12(+2.51%) |
Jul 07, 2003 | 44.38 | 44.68 | 44.17 | 44.51 | 667,212 | +0.97(+2.22%) |
Jul 03, 2003 | 43.62 | 44.01 | 43.49 | 43.55 | 428,938 | -0.37(-0.84%) |
Jul 02, 2003 | 43.17 | 43.92 | 42.99 | 43.92 | 1,539,059 | +1.10(+2.57%) |
Jul 01, 2003 | 42.28 | 42.90 | 41.79 | 42.81 | 445,478 | +0.54(+1.27%) |
Jun 30, 2003 | 43.26 | 43.30 | 42.14 | 42.28 | 1,100,509 | -0.47(-1.11%) |
Jun 27, 2003 | 43.08 | 43.54 | 42.60 | 42.75 | 880,899 | -0.12(-0.27%) |
Jun 26, 2003 | 42.41 | 43.04 | 42.28 | 42.87 | 530,081 | +0.60(+1.42%) |
Jun 25, 2003 | 41.96 | 42.63 | 41.93 | 42.27 | 394,180 | +0.40(+0.96%) |
Jun 24, 2003 | 41.88 | 42.19 | 41.30 | 41.87 | 457,213 | +0.08(+0.19%) |
Jun 23, 2003 | 42.77 | 42.77 | 41.56 | 41.79 | 1,019,930 | -1.06(-2.48%) |
Jun 20, 2003 | 43.08 | 43.16 | 42.55 | 42.85 | 349,141 | -0.10(-0.23%) |
Jun 19, 2003 | 43.66 | 43.98 | 42.79 | 42.95 | 503,482 | -0.74(-1.70%) |
Jun 18, 2003 | 43.49 | 43.80 | 43.18 | 43.69 | 276,720 | +0.07(+0.16%) |
Jun 17, 2003 | 43.58 | 43.75 | 43.13 | 43.62 | 610,102 | +0.31(+0.72%) |
Jun 16, 2003 | 42.88 | 43.53 | 42.78 | 43.31 | 281,078 | +0.57(+1.34%) |
Jun 13, 2003 | 43.58 | 43.61 | 42.56 | 42.73 | 475,319 | -0.83(-1.91%) |
Jun 12, 2003 | 43.58 | 43.80 | 43.26 | 43.57 | 365,458 | +0.30(+0.70%) |
Jun 11, 2003 | 42.90 | 43.44 | 42.55 | 43.26 | 195,246 | +0.23(+0.54%) |
Jun 10, 2003 | 42.70 | 43.04 | 42.30 | 43.03 | 512,311 | +0.83(+1.97%) |
Jun 09, 2003 | 42.95 | 43.15 | 42.20 | 42.20 | 320,418 | -1.02(-2.36%) |
Jun 06, 2003 | 44.43 | 44.74 | 43.17 | 43.22 | 501,806 | -0.54(-1.23%) |
Jun 05, 2003 | 42.93 | 43.80 | 42.55 | 43.75 | 635,137 | +0.81(+1.88%) |
Jun 04, 2003 | 42.27 | 43.07 | 42.14 | 42.95 | 459,896 | +0.89(+2.13%) |
Jun 03, 2003 | 42.14 | 42.22 | 41.75 | 42.05 | 588,421 | +0.00(+0.00%) |