Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 44.85 | 45.25 | 44.73 | 45.19 | 64,493 | +0.34(+0.75%) |
Aug 28, 2003 | 45.20 | 45.39 | 44.80 | 44.85 | 112,730 | -0.27(-0.60%) |
Aug 27, 2003 | 45.41 | 45.46 | 45.02 | 45.12 | 65,383 | +0.00(+0.00%) |
Aug 26, 2003 | 45.34 | 45.39 | 44.73 | 45.12 | 67,934 | -0.32(-0.70%) |
Aug 25, 2003 | 44.92 | 45.44 | 44.92 | 45.44 | 60,992 | +0.52(+1.16%) |
Aug 22, 2003 | 45.84 | 45.96 | 44.92 | 44.92 | 58,975 | -0.69(-1.52%) |
Aug 21, 2003 | 46.18 | 46.25 | 45.61 | 45.61 | 70,486 | -0.32(-0.70%) |
Aug 20, 2003 | 45.76 | 46.05 | 45.56 | 45.93 | 65,976 | +0.17(+0.37%) |
Aug 19, 2003 | 45.84 | 46.27 | 45.54 | 45.76 | 76,775 | +0.17(+0.37%) |
Aug 18, 2003 | 45.49 | 45.79 | 45.30 | 45.59 | 76,063 | +0.19(+0.41%) |
Aug 15, 2003 | 45.32 | 45.51 | 45.30 | 45.41 | 38,387 | +0.25(+0.56%) |
Aug 14, 2003 | 44.50 | 45.22 | 44.39 | 45.15 | 90,540 | +0.66(+1.48%) |
Aug 13, 2003 | 45.07 | 45.17 | 44.50 | 44.50 | 108,221 | -0.64(-1.42%) |
Aug 12, 2003 | 44.82 | 45.14 | 44.75 | 45.14 | 74,045 | +0.49(+1.09%) |
Aug 11, 2003 | 44.51 | 44.92 | 44.50 | 44.65 | 54,881 | -0.03(-0.08%) |
Aug 08, 2003 | 45.03 | 45.03 | 44.53 | 44.68 | 50,135 | -0.15(-0.34%) |
Aug 07, 2003 | 45.00 | 45.05 | 44.66 | 44.83 | 77,487 | -0.07(-0.15%) |
Aug 06, 2003 | 44.75 | 45.09 | 44.60 | 44.90 | 100,507 | +0.30(+0.68%) |
Aug 05, 2003 | 44.46 | 45.00 | 44.34 | 44.60 | 158,296 | +0.25(+0.57%) |
Aug 04, 2003 | 44.61 | 44.66 | 43.40 | 44.34 | 211,695 | -0.34(-0.75%) |
Aug 01, 2003 | 45.22 | 45.22 | 44.26 | 44.68 | 70,723 | -0.49(-1.08%) |
Jul 31, 2003 | 45.17 | 45.49 | 44.92 | 45.17 | 113,264 | +0.00(+0.00%) |
Jul 30, 2003 | 45.03 | 45.30 | 44.60 | 45.17 | 126,079 | +0.24(+0.53%) |
Jul 29, 2003 | 44.63 | 45.07 | 44.12 | 44.93 | 134,267 | +0.51(+1.14%) |
Jul 28, 2003 | 44.16 | 44.88 | 44.02 | 44.43 | 117,120 | +0.19(+0.42%) |
Jul 25, 2003 | 44.36 | 44.39 | 43.89 | 44.24 | 66,866 | -0.03(-0.08%) |
Jul 24, 2003 | 44.39 | 45.27 | 43.97 | 44.28 | 143,523 | +0.30(+0.69%) |
Jul 23, 2003 | 43.74 | 44.02 | 43.32 | 43.97 | 63,840 | +0.24(+0.54%) |
Jul 22, 2003 | 43.40 | 43.82 | 43.23 | 43.74 | 106,085 | +0.34(+0.78%) |
Jul 21, 2003 | 43.60 | 43.74 | 43.25 | 43.40 | 94,337 | -0.24(-0.54%) |
Jul 18, 2003 | 43.47 | 43.84 | 43.23 | 43.64 | 97,007 | +0.37(+0.86%) |
Jul 17, 2003 | 44.28 | 44.28 | 42.89 | 43.27 | 202,202 | -1.01(-2.28%) |
Jul 16, 2003 | 44.28 | 44.71 | 44.16 | 44.28 | 81,343 | -0.10(-0.23%) |
Jul 15, 2003 | 45.15 | 45.15 | 44.16 | 44.38 | 44,914 | -0.44(-0.98%) |
Jul 14, 2003 | 45.30 | 45.30 | 44.61 | 44.82 | 132,131 | -0.15(-0.34%) |
Jul 11, 2003 | 44.80 | 45.20 | 44.80 | 44.97 | 123,706 | +0.17(+0.38%) |
Jul 10, 2003 | 45.19 | 45.22 | 44.78 | 44.80 | 106,322 | -0.47(-1.04%) |
Jul 09, 2003 | 45.00 | 45.41 | 44.78 | 45.27 | 158,237 | +0.44(+0.98%) |
Jul 08, 2003 | 44.66 | 45.10 | 44.55 | 44.83 | 127,147 | +0.07(+0.15%) |
Jul 07, 2003 | 44.50 | 45.05 | 44.33 | 44.77 | 92,854 | +0.32(+0.72%) |
Jul 03, 2003 | 44.71 | 44.92 | 44.39 | 44.45 | 44,202 | -0.35(-0.79%) |
Jul 02, 2003 | 44.29 | 44.80 | 44.26 | 44.80 | 89,116 | +0.39(+0.87%) |
Jul 01, 2003 | 44.66 | 44.66 | 44.06 | 44.41 | 276,604 | -0.34(-0.75%) |
Jun 30, 2003 | 44.43 | 45.00 | 44.43 | 44.75 | 145,303 | +0.37(+0.84%) |
Jun 27, 2003 | 43.91 | 44.51 | 43.60 | 44.38 | 120,206 | +0.71(+1.62%) |
Jun 26, 2003 | 43.80 | 43.94 | 43.42 | 43.67 | 121,214 | -0.22(-0.50%) |
Jun 25, 2003 | 44.02 | 44.38 | 43.62 | 43.89 | 150,346 | +0.22(+0.50%) |
Jun 24, 2003 | 44.11 | 44.50 | 43.40 | 43.67 | 199,176 | -0.44(-0.99%) |
Jun 23, 2003 | 44.92 | 44.92 | 44.11 | 44.11 | 158,178 | -0.72(-1.62%) |
Jun 20, 2003 | 44.80 | 45.00 | 44.50 | 44.83 | 120,502 | +0.39(+0.87%) |
Jun 19, 2003 | 44.61 | 44.95 | 44.24 | 44.45 | 116,408 | +0.20(+0.46%) |
Jun 18, 2003 | 43.96 | 44.50 | 43.96 | 44.24 | 135,038 | +0.29(+0.65%) |
Jun 17, 2003 | 44.41 | 44.41 | 43.77 | 43.96 | 129,877 | -0.52(-1.17%) |
Jun 16, 2003 | 43.25 | 44.48 | 43.25 | 44.48 | 134,089 | +1.25(+2.88%) |
Jun 13, 2003 | 44.56 | 44.56 | 43.15 | 43.23 | 166,425 | -0.91(-2.06%) |
Jun 12, 2003 | 44.02 | 44.14 | 43.84 | 44.14 | 46,753 | +0.32(+0.73%) |
Jun 11, 2003 | 44.07 | 44.07 | 43.64 | 43.82 | 111,662 | -0.40(-0.91%) |
Jun 10, 2003 | 43.28 | 44.23 | 43.28 | 44.23 | 196,862 | +0.84(+1.94%) |
Jun 09, 2003 | 43.38 | 43.42 | 42.98 | 43.38 | 151,414 | -0.42(-0.96%) |
Jun 06, 2003 | 44.29 | 44.70 | 43.60 | 43.80 | 125,545 | -0.15(-0.35%) |
Jun 05, 2003 | 44.29 | 44.43 | 43.69 | 43.96 | 131,301 | -0.54(-1.21%) |
Jun 04, 2003 | 44.33 | 44.66 | 43.84 | 44.50 | 149,990 | +0.17(+0.38%) |
Jun 03, 2003 | 43.82 | 44.48 | 43.72 | 44.33 | 212,763 | +0.83(+1.90%) |