Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 39.76 | 39.95 | 39.64 | 39.80 | 2,756,905 | +0.01(+0.03%) |
Aug 28, 2003 | 39.91 | 39.94 | 39.64 | 39.79 | 2,918,056 | -0.10(-0.24%) |
Aug 27, 2003 | 40.17 | 40.17 | 39.80 | 39.88 | 1,718,414 | -0.32(-0.80%) |
Aug 26, 2003 | 40.00 | 40.32 | 39.82 | 40.21 | 2,721,112 | +0.05(+0.13%) |
Aug 25, 2003 | 40.35 | 40.40 | 39.97 | 40.16 | 2,786,392 | -0.25(-0.63%) |
Aug 22, 2003 | 40.42 | 40.58 | 40.19 | 40.41 | 4,112,021 | +0.05(+0.13%) |
Aug 21, 2003 | 40.46 | 40.56 | 40.05 | 40.36 | 3,192,422 | -0.14(-0.34%) |
Aug 20, 2003 | 40.46 | 40.53 | 40.21 | 40.50 | 3,781,205 | +0.01(+0.02%) |
Aug 19, 2003 | 40.62 | 40.73 | 40.37 | 40.49 | 3,970,266 | -0.06(-0.16%) |
Aug 18, 2003 | 40.58 | 40.64 | 40.42 | 40.56 | 3,022,441 | -0.02(-0.05%) |
Aug 15, 2003 | 40.59 | 40.59 | 40.36 | 40.58 | 2,398,180 | +0.18(+0.44%) |
Aug 14, 2003 | 40.26 | 40.49 | 40.06 | 40.40 | 2,436,812 | +0.22(+0.55%) |
Aug 13, 2003 | 40.37 | 40.44 | 40.09 | 40.18 | 1,645,565 | -0.10(-0.25%) |
Aug 12, 2003 | 40.22 | 40.29 | 39.95 | 40.28 | 1,945,791 | +0.06(+0.16%) |
Aug 11, 2003 | 40.08 | 40.39 | 40.02 | 40.21 | 1,992,780 | +0.12(+0.30%) |
Aug 08, 2003 | 39.98 | 40.14 | 39.68 | 40.09 | 2,483,012 | +0.19(+0.48%) |
Aug 07, 2003 | 39.59 | 39.91 | 39.41 | 39.90 | 2,666,554 | +0.36(+0.91%) |
Aug 06, 2003 | 39.61 | 39.76 | 39.45 | 39.54 | 2,869,490 | -0.16(-0.40%) |
Aug 05, 2003 | 39.83 | 39.92 | 39.66 | 39.70 | 2,890,146 | -0.16(-0.41%) |
Aug 04, 2003 | 39.90 | 39.99 | 39.67 | 39.87 | 2,564,691 | -0.12(-0.30%) |
Aug 01, 2003 | 39.95 | 40.07 | 39.80 | 39.99 | 3,121,308 | -0.02(-0.05%) |
Jul 31, 2003 | 40.33 | 40.52 | 40.00 | 40.00 | 3,775,686 | -0.25(-0.63%) |
Jul 30, 2003 | 40.27 | 40.42 | 40.06 | 40.26 | 3,694,953 | -0.06(-0.16%) |
Jul 29, 2003 | 40.65 | 40.74 | 40.24 | 40.32 | 3,805,961 | -0.25(-0.63%) |
Jul 28, 2003 | 40.54 | 40.58 | 40.28 | 40.58 | 2,340,941 | +0.01(+0.03%) |
Jul 25, 2003 | 40.46 | 40.68 | 40.09 | 40.56 | 3,232,158 | +0.16(+0.41%) |
Jul 24, 2003 | 40.82 | 40.91 | 40.27 | 40.40 | 3,448,970 | -0.33(-0.81%) |
Jul 23, 2003 | 40.72 | 40.84 | 40.45 | 40.73 | 2,341,257 | -0.01(-0.02%) |
Jul 22, 2003 | 41.19 | 41.42 | 40.58 | 40.73 | 5,569,315 | -0.36(-0.86%) |
Jul 21, 2003 | 40.82 | 41.12 | 40.70 | 41.09 | 3,461,269 | +0.27(+0.65%) |
Jul 18, 2003 | 40.75 | 40.99 | 40.56 | 40.82 | 3,088,037 | +0.27(+0.66%) |
Jul 17, 2003 | 40.52 | 40.63 | 40.36 | 40.56 | 2,670,023 | +0.04(+0.09%) |
Jul 16, 2003 | 40.60 | 40.75 | 40.48 | 40.52 | 2,723,792 | -0.09(-0.22%) |
Jul 15, 2003 | 40.81 | 40.87 | 40.53 | 40.61 | 3,435,883 | -0.11(-0.26%) |
Jul 14, 2003 | 40.97 | 41.09 | 40.68 | 40.71 | 3,487,760 | +0.00(+0.00%) |
Jul 11, 2003 | 40.84 | 40.94 | 40.67 | 40.71 | 2,234,348 | -0.18(-0.43%) |
Jul 10, 2003 | 40.80 | 40.93 | 40.69 | 40.89 | 2,344,253 | -0.06(-0.15%) |
Jul 09, 2003 | 41.02 | 41.11 | 40.87 | 40.96 | 3,101,597 | -0.11(-0.28%) |
Jul 08, 2003 | 40.84 | 41.13 | 40.75 | 41.07 | 3,181,857 | +0.23(+0.57%) |
Jul 07, 2003 | 40.82 | 40.96 | 40.68 | 40.84 | 3,425,476 | +0.30(+0.74%) |
Jul 03, 2003 | 40.59 | 40.73 | 40.44 | 40.54 | 2,058,533 | -0.21(-0.51%) |
Jul 02, 2003 | 40.49 | 40.80 | 40.49 | 40.75 | 2,922,786 | +0.10(+0.23%) |
Jul 01, 2003 | 40.19 | 40.74 | 40.02 | 40.65 | 4,786,111 | +0.25(+0.63%) |
Jun 30, 2003 | 40.07 | 40.40 | 39.90 | 40.40 | 8,756,534 | +0.44(+1.11%) |
Jun 27, 2003 | 40.27 | 40.45 | 39.83 | 39.95 | 2,731,676 | -0.35(-0.87%) |
Jun 26, 2003 | 39.80 | 40.46 | 39.73 | 40.30 | 3,151,109 | +0.43(+1.08%) |
Jun 25, 2003 | 40.33 | 40.33 | 39.85 | 39.87 | 3,926,903 | -0.46(-1.15%) |
Jun 24, 2003 | 40.46 | 40.56 | 40.21 | 40.33 | 4,356,901 | -0.14(-0.34%) |
Jun 23, 2003 | 40.59 | 40.69 | 40.40 | 40.47 | 2,899,134 | -0.23(-0.58%) |
Jun 20, 2003 | 40.54 | 40.78 | 40.45 | 40.71 | 5,067,888 | +0.31(+0.77%) |
Jun 19, 2003 | 40.56 | 40.74 | 40.27 | 40.40 | 2,980,340 | -0.11(-0.27%) |
Jun 18, 2003 | 40.57 | 40.71 | 40.41 | 40.51 | 3,000,839 | -0.08(-0.20%) |
Jun 17, 2003 | 40.71 | 40.79 | 40.54 | 40.59 | 2,340,153 | -0.12(-0.30%) |
Jun 16, 2003 | 40.49 | 40.78 | 40.34 | 40.71 | 3,153,002 | +0.33(+0.82%) |
Jun 13, 2003 | 40.59 | 40.59 | 40.10 | 40.38 | 2,326,750 | -0.08(-0.20%) |
Jun 12, 2003 | 40.59 | 40.61 | 40.16 | 40.46 | 2,410,479 | -0.09(-0.22%) |
Jun 11, 2003 | 40.43 | 40.59 | 40.28 | 40.55 | 3,189,584 | +0.19(+0.47%) |
Jun 10, 2003 | 40.12 | 40.36 | 39.95 | 40.36 | 2,936,505 | +0.24(+0.60%) |
Jun 09, 2003 | 40.27 | 40.33 | 39.95 | 40.12 | 2,724,738 | -0.22(-0.55%) |
Jun 06, 2003 | 40.52 | 40.59 | 40.02 | 40.34 | 4,314,012 | -0.03(-0.06%) |
Jun 05, 2003 | 40.24 | 40.45 | 40.16 | 40.37 | 2,876,428 | -0.13(-0.31%) |
Jun 04, 2003 | 40.00 | 40.50 | 39.93 | 40.49 | 4,515,687 | +0.36(+0.90%) |
Jun 03, 2003 | 39.93 | 40.16 | 39.02 | 40.13 | 4,361,947 | +0.20(+0.51%) |