Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 41.23 | 41.73 | 41.04 | 41.68 | 3,941,516 | +0.41(+1.00%) |
Aug 28, 2003 | 41.04 | 41.35 | 40.56 | 41.27 | 4,753,282 | +0.41(+1.00%) |
Aug 27, 2003 | 40.29 | 41.03 | 40.29 | 40.86 | 4,319,149 | +0.41(+1.02%) |
Aug 26, 2003 | 39.72 | 40.52 | 39.72 | 40.45 | 6,660,756 | +0.61(+1.54%) |
Aug 25, 2003 | 39.35 | 39.89 | 39.32 | 39.84 | 5,271,050 | +0.49(+1.24%) |
Aug 22, 2003 | 39.97 | 39.97 | 39.00 | 39.35 | 7,736,673 | -0.48(-1.20%) |
Aug 21, 2003 | 39.77 | 40.37 | 39.47 | 39.82 | 17,939,128 | +1.22(+3.15%) |
Aug 20, 2003 | 38.38 | 38.78 | 38.33 | 38.61 | 5,125,009 | +0.23(+0.60%) |
Aug 19, 2003 | 38.66 | 38.72 | 38.22 | 38.38 | 4,236,312 | -0.26(-0.66%) |
Aug 18, 2003 | 38.53 | 38.80 | 38.41 | 38.63 | 3,301,489 | +0.02(+0.05%) |
Aug 15, 2003 | 38.59 | 38.78 | 38.10 | 38.61 | 2,756,109 | +0.14(+0.37%) |
Aug 14, 2003 | 38.85 | 38.94 | 38.41 | 38.47 | 4,515,786 | -0.50(-1.29%) |
Aug 13, 2003 | 39.19 | 39.45 | 38.83 | 38.97 | 3,406,191 | -0.43(-1.08%) |
Aug 12, 2003 | 39.63 | 39.64 | 39.16 | 39.40 | 3,601,711 | -0.12(-0.30%) |
Aug 11, 2003 | 39.28 | 39.65 | 39.18 | 39.52 | 3,405,234 | +0.09(+0.22%) |
Aug 08, 2003 | 40.09 | 40.13 | 39.22 | 39.43 | 3,672,258 | -0.58(-1.44%) |
Aug 07, 2003 | 39.63 | 40.10 | 39.52 | 40.00 | 4,017,809 | +0.57(+1.45%) |
Aug 06, 2003 | 39.97 | 40.05 | 39.36 | 39.43 | 5,102,185 | -0.55(-1.36%) |
Aug 05, 2003 | 40.41 | 40.96 | 39.91 | 39.98 | 4,109,105 | -0.51(-1.25%) |
Aug 04, 2003 | 40.10 | 40.60 | 39.44 | 40.49 | 4,050,050 | +0.39(+0.97%) |
Aug 01, 2003 | 40.79 | 40.83 | 39.73 | 40.10 | 5,976,198 | -1.15(-2.79%) |
Jul 31, 2003 | 41.95 | 42.17 | 40.94 | 41.25 | 5,203,696 | -0.44(-1.07%) |
Jul 30, 2003 | 40.82 | 41.73 | 40.74 | 41.70 | 5,642,936 | +1.05(+2.57%) |
Jul 29, 2003 | 41.71 | 41.82 | 40.61 | 40.65 | 5,722,262 | -1.09(-2.61%) |
Jul 28, 2003 | 42.10 | 42.34 | 41.52 | 41.74 | 3,813,032 | -0.46(-1.08%) |
Jul 25, 2003 | 41.87 | 42.23 | 38.76 | 42.20 | 3,328,462 | +0.33(+0.79%) |
Jul 24, 2003 | 42.04 | 42.76 | 41.82 | 41.87 | 6,879,259 | +0.47(+1.14%) |
Jul 23, 2003 | 41.40 | 41.70 | 40.77 | 41.40 | 3,560,692 | +0.11(+0.27%) |
Jul 22, 2003 | 41.48 | 41.70 | 40.76 | 41.28 | 4,206,785 | -0.16(-0.38%) |
Jul 21, 2003 | 42.09 | 42.09 | 40.98 | 41.44 | 3,499,083 | -0.65(-1.55%) |
Jul 18, 2003 | 41.86 | 42.17 | 41.16 | 42.09 | 4,414,275 | +0.23(+0.55%) |
Jul 17, 2003 | 41.65 | 42.60 | 41.52 | 41.86 | 6,953,477 | +0.36(+0.88%) |
Jul 16, 2003 | 41.51 | 41.66 | 40.93 | 41.50 | 3,631,079 | +0.25(+0.61%) |
Jul 15, 2003 | 42.28 | 42.37 | 41.17 | 41.24 | 6,331,325 | -0.95(-2.26%) |
Jul 14, 2003 | 42.85 | 42.89 | 42.00 | 42.20 | 3,596,284 | -0.06(-0.15%) |
Jul 11, 2003 | 42.00 | 42.47 | 41.73 | 42.26 | 4,139,590 | +0.23(+0.55%) |
Jul 10, 2003 | 42.35 | 42.39 | 41.74 | 42.03 | 4,638,205 | -0.52(-1.22%) |
Jul 09, 2003 | 43.11 | 43.22 | 42.35 | 42.55 | 6,819,566 | -0.79(-1.82%) |
Jul 08, 2003 | 43.45 | 43.49 | 42.93 | 43.34 | 4,759,826 | -0.73(-1.65%) |
Jul 07, 2003 | 43.54 | 44.13 | 43.54 | 44.06 | 4,644,749 | +0.66(+1.53%) |
Jul 03, 2003 | 43.61 | 43.83 | 43.24 | 43.40 | 2,881,081 | -0.21(-0.49%) |
Jul 02, 2003 | 43.72 | 43.85 | 43.36 | 43.61 | 4,332,875 | -0.11(-0.24%) |
Jul 01, 2003 | 43.17 | 43.79 | 42.62 | 43.72 | 6,300,840 | +0.51(+1.17%) |
Jun 30, 2003 | 42.70 | 43.58 | 42.70 | 43.21 | 7,550,091 | +0.53(+1.25%) |
Jun 27, 2003 | 42.29 | 42.85 | 42.22 | 42.68 | 9,556,203 | -0.88(-2.03%) |
Jun 26, 2003 | 42.57 | 43.56 | 42.14 | 43.56 | 6,004,289 | +1.12(+2.63%) |
Jun 25, 2003 | 42.98 | 43.81 | 42.23 | 42.45 | 5,176,403 | -0.57(-1.33%) |
Jun 24, 2003 | 42.37 | 43.39 | 42.27 | 43.02 | 7,524,394 | +1.00(+2.37%) |
Jun 23, 2003 | 42.84 | 42.84 | 41.55 | 42.02 | 6,028,709 | -0.91(-2.13%) |
Jun 20, 2003 | 42.48 | 43.20 | 42.23 | 42.94 | 8,108,240 | +0.71(+1.68%) |
Jun 19, 2003 | 43.23 | 43.24 | 42.15 | 42.23 | 6,272,430 | -1.00(-2.32%) |
Jun 18, 2003 | 43.73 | 44.22 | 42.96 | 43.23 | 9,986,665 | -0.52(-1.19%) |
Jun 17, 2003 | 42.92 | 44.73 | 42.92 | 43.75 | 14,921,581 | +1.24(+2.92%) |
Jun 16, 2003 | 41.32 | 42.62 | 41.18 | 42.51 | 9,293,967 | +1.65(+4.05%) |
Jun 13, 2003 | 40.27 | 41.04 | 39.87 | 40.86 | 8,365,049 | +0.72(+1.80%) |
Jun 12, 2003 | 39.72 | 40.40 | 39.50 | 40.14 | 9,005,715 | +0.55(+1.38%) |
Jun 11, 2003 | 38.69 | 39.72 | 38.64 | 39.59 | 12,082,317 | +1.85(+4.91%) |
Jun 10, 2003 | 37.59 | 37.78 | 37.10 | 37.74 | 3,821,970 | +0.16(+0.43%) |
Jun 09, 2003 | 38.31 | 38.41 | 37.44 | 37.57 | 3,764,990 | -0.76(-1.98%) |
Jun 06, 2003 | 38.85 | 39.53 | 38.16 | 38.33 | 6,561,001 | -0.34(-0.88%) |
Jun 05, 2003 | 37.47 | 38.72 | 36.95 | 38.67 | 6,480,399 | +0.96(+2.56%) |
Jun 04, 2003 | 37.17 | 37.97 | 37.00 | 37.70 | 4,767,806 | +0.36(+0.97%) |
Jun 03, 2003 | 36.43 | 37.39 | 36.43 | 37.34 | 8,444,693 | +0.91(+2.49%) |