Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 38.83 | 39.00 | 38.81 | 38.81 | 900 | -0.19(-0.48%) |
Aug 28, 2003 | 39.00 | 39.01 | 38.84 | 39.00 | 1,200 | -0.12(-0.31%) |
Aug 27, 2003 | 39.25 | 39.25 | 38.53 | 39.12 | 1,000 | +0.12(+0.31%) |
Aug 26, 2003 | 39.02 | 39.02 | 38.73 | 39.00 | 2,200 | -0.03(-0.08%) |
Aug 25, 2003 | 39.09 | 39.62 | 39.02 | 39.03 | 600 | -0.70(-1.76%) |
Aug 22, 2003 | 40.20 | 40.23 | 39.28 | 39.73 | 5,600 | -0.27(-0.68%) |
Aug 21, 2003 | 40.19 | 40.20 | 39.90 | 40.00 | 6,200 | +0.00(+0.00%) |
Aug 20, 2003 | 39.70 | 40.20 | 39.70 | 40.00 | 3,800 | +0.00(+0.00%) |
Aug 19, 2003 | 39.99 | 40.00 | 39.39 | 40.00 | 1,800 | +0.55(+1.39%) |
Aug 18, 2003 | 39.70 | 40.20 | 39.15 | 39.45 | 3,100 | -0.30(-0.75%) |
Aug 15, 2003 | 40.20 | 40.20 | 39.15 | 39.75 | 1,700 | -0.44(-1.09%) |
Aug 14, 2003 | 40.19 | 40.19 | 39.96 | 40.19 | 400 | +0.00(+0.00%) |
Aug 13, 2003 | 40.52 | 41.24 | 39.93 | 40.19 | 1,700 | -1.31(-3.16%) |
Aug 12, 2003 | 40.19 | 41.50 | 40.19 | 41.50 | 900 | +1.50(+3.75%) |
Aug 11, 2003 | 39.49 | 40.50 | 39.10 | 40.00 | 6,100 | +0.70(+1.78%) |
Aug 08, 2003 | 40.25 | 40.25 | 39.14 | 39.30 | 700 | -0.15(-0.38%) |
Aug 07, 2003 | 40.68 | 40.68 | 39.43 | 39.45 | 2,300 | -1.48(-3.62%) |
Aug 06, 2003 | 40.02 | 40.97 | 40.00 | 40.93 | 6,300 | +0.68(+1.69%) |
Aug 05, 2003 | 40.50 | 41.25 | 40.00 | 40.25 | 1,500 | +0.02(+0.05%) |
Aug 04, 2003 | 42.00 | 42.00 | 39.50 | 40.23 | 7,700 | -1.60(-3.83%) |
Aug 01, 2003 | 41.58 | 41.85 | 41.55 | 41.83 | 1,500 | +0.05(+0.12%) |
Jul 31, 2003 | 41.54 | 41.80 | 41.50 | 41.78 | 8,600 | +0.23(+0.55%) |
Jul 30, 2003 | 41.75 | 41.76 | 41.01 | 41.55 | 2,800 | +0.00(+0.00%) |
Jul 29, 2003 | 41.44 | 41.55 | 40.75 | 41.55 | 3,100 | +0.55(+1.34%) |
Jul 28, 2003 | 41.45 | 41.46 | 41.00 | 41.00 | 2,600 | +0.58(+1.43%) |
Jul 25, 2003 | 41.05 | 41.42 | 40.42 | 40.42 | 3,000 | -0.28(-0.69%) |
Jul 24, 2003 | 40.27 | 41.10 | 40.27 | 40.70 | 6,700 | +0.07(+0.17%) |
Jul 23, 2003 | 40.51 | 40.74 | 40.27 | 40.63 | 4,200 | +0.13(+0.32%) |
Jul 22, 2003 | 40.64 | 40.64 | 40.23 | 40.50 | 3,000 | +1.45(+3.71%) |
Jul 21, 2003 | 40.26 | 40.26 | 39.03 | 39.05 | 3,200 | -0.45(-1.14%) |
Jul 18, 2003 | 39.79 | 40.30 | 39.10 | 39.50 | 12,400 | -0.22(-0.55%) |
Jul 17, 2003 | 39.89 | 39.90 | 38.95 | 39.72 | 4,500 | -0.31(-0.77%) |
Jul 16, 2003 | 39.32 | 40.04 | 39.00 | 40.03 | 2,600 | +1.04(+2.67%) |
Jul 15, 2003 | 39.50 | 40.10 | 38.88 | 38.99 | 3,500 | -0.47(-1.19%) |
Jul 14, 2003 | 41.00 | 41.50 | 38.91 | 39.46 | 7,200 | -0.39(-0.98%) |
Jul 11, 2003 | 39.98 | 40.55 | 39.84 | 39.85 | 1,100 | -0.13(-0.33%) |
Jul 10, 2003 | 40.75 | 40.79 | 38.93 | 39.98 | 4,000 | -0.40(-0.99%) |
Jul 09, 2003 | 40.25 | 40.69 | 38.91 | 40.38 | 10,000 | +0.13(+0.32%) |
Jul 08, 2003 | 38.94 | 40.25 | 38.94 | 40.25 | 4,900 | +1.13(+2.89%) |
Jul 07, 2003 | 39.23 | 39.55 | 38.86 | 39.12 | 2,900 | -0.57(-1.44%) |
Jul 03, 2003 | 39.67 | 39.69 | 39.61 | 39.69 | 700 | +0.21(+0.53%) |
Jul 02, 2003 | 38.32 | 39.68 | 38.32 | 39.48 | 6,990 | +1.16(+3.03%) |
Jul 01, 2003 | 39.11 | 39.30 | 37.88 | 38.32 | 16,500 | -1.33(-3.35%) |
Jun 30, 2003 | 38.88 | 40.76 | 38.88 | 39.65 | 100,900 | +0.78(+2.01%) |
Jun 27, 2003 | 40.92 | 40.92 | 37.90 | 38.87 | 18,200 | -2.54(-6.13%) |
Jun 26, 2003 | 40.34 | 41.41 | 39.70 | 41.41 | 7,500 | +0.03(+0.07%) |
Jun 25, 2003 | 39.90 | 41.38 | 39.72 | 41.38 | 10,400 | +1.63(+4.10%) |
Jun 24, 2003 | 39.56 | 40.90 | 39.56 | 39.75 | 15,600 | +0.45(+1.15%) |
Jun 23, 2003 | 39.14 | 40.21 | 38.93 | 39.30 | 9,300 | -0.52(-1.31%) |
Jun 20, 2003 | 39.35 | 39.82 | 38.99 | 39.82 | 6,300 | -0.51(-1.26%) |
Jun 19, 2003 | 39.60 | 40.55 | 38.75 | 40.33 | 9,100 | +0.27(+0.67%) |
Jun 18, 2003 | 39.51 | 40.54 | 39.51 | 40.06 | 2,900 | +0.28(+0.70%) |
Jun 17, 2003 | 39.52 | 40.55 | 39.51 | 39.78 | 9,000 | +0.23(+0.58%) |
Jun 16, 2003 | 39.42 | 41.06 | 39.42 | 39.55 | 15,600 | -1.02(-2.51%) |
Jun 13, 2003 | 40.85 | 41.05 | 39.55 | 40.57 | 7,600 | +0.20(+0.50%) |
Jun 12, 2003 | 39.87 | 40.84 | 39.02 | 40.37 | 11,800 | +0.50(+1.25%) |
Jun 11, 2003 | 40.99 | 41.00 | 39.87 | 39.87 | 3,100 | -1.03(-2.52%) |
Jun 10, 2003 | 41.05 | 41.05 | 39.99 | 40.90 | 10,800 | +1.30(+3.28%) |
Jun 09, 2003 | 39.50 | 41.42 | 39.60 | 39.60 | 1,500 | +0.10(+0.25%) |
Jun 06, 2003 | 39.55 | 40.17 | 39.50 | 39.50 | 3,200 | -0.20(-0.50%) |
Jun 05, 2003 | 41.10 | 41.10 | 39.50 | 39.70 | 4,100 | -1.99(-4.77%) |
Jun 04, 2003 | 42.05 | 42.08 | 38.25 | 41.69 | 17,000 | +0.16(+0.39%) |
Jun 03, 2003 | 39.87 | 42.05 | 39.87 | 41.53 | 10,000 | +1.53(+3.83%) |