Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 48.49 | 50.00 | 48.33 | 49.83 | 530,300 | +1.33(+2.74%) |
Aug 28, 2003 | 46.98 | 48.49 | 46.93 | 48.49 | 649,200 | +1.68(+3.59%) |
Aug 27, 2003 | 45.14 | 47.00 | 44.74 | 46.81 | 737,800 | +1.19(+2.61%) |
Aug 26, 2003 | 43.65 | 45.72 | 43.35 | 45.62 | 704,400 | +1.94(+4.44%) |
Aug 25, 2003 | 43.50 | 43.95 | 43.40 | 43.69 | 316,300 | +0.23(+0.54%) |
Aug 22, 2003 | 43.60 | 44.05 | 42.94 | 43.45 | 231,800 | -0.21(-0.48%) |
Aug 21, 2003 | 43.25 | 43.75 | 43.25 | 43.66 | 121,100 | +0.38(+0.87%) |
Aug 20, 2003 | 43.65 | 43.65 | 42.75 | 43.28 | 157,900 | -0.31(-0.70%) |
Aug 19, 2003 | 42.74 | 43.69 | 42.02 | 43.59 | 206,500 | +0.79(+1.85%) |
Aug 18, 2003 | 43.20 | 43.46 | 42.73 | 42.80 | 250,300 | -0.26(-0.59%) |
Aug 15, 2003 | 42.02 | 43.20 | 41.98 | 43.05 | 67,300 | +0.98(+2.34%) |
Aug 14, 2003 | 41.90 | 42.35 | 41.20 | 42.07 | 262,700 | +0.11(+0.26%) |
Aug 13, 2003 | 40.50 | 42.28 | 40.50 | 41.96 | 359,300 | +1.56(+3.86%) |
Aug 12, 2003 | 39.95 | 40.48 | 39.95 | 40.40 | 101,100 | +0.45(+1.11%) |
Aug 11, 2003 | 39.75 | 40.00 | 39.25 | 39.95 | 167,400 | -0.02(-0.04%) |
Aug 08, 2003 | 40.40 | 40.55 | 39.90 | 39.97 | 107,400 | -0.50(-1.24%) |
Aug 07, 2003 | 39.91 | 40.53 | 39.76 | 40.47 | 112,600 | +0.57(+1.43%) |
Aug 06, 2003 | 40.77 | 40.85 | 39.80 | 39.90 | 281,900 | -0.99(-2.42%) |
Aug 05, 2003 | 41.48 | 41.55 | 40.88 | 40.89 | 182,400 | -0.36(-0.87%) |
Aug 04, 2003 | 41.55 | 41.67 | 41.00 | 41.25 | 150,100 | -0.15(-0.36%) |
Aug 01, 2003 | 41.67 | 41.90 | 41.40 | 41.40 | 198,200 | -0.40(-0.96%) |
Jul 31, 2003 | 41.50 | 42.17 | 41.28 | 41.80 | 205,200 | +0.45(+1.09%) |
Jul 30, 2003 | 41.23 | 41.35 | 41.12 | 41.35 | 108,500 | +0.25(+0.61%) |
Jul 29, 2003 | 41.10 | 41.50 | 41.05 | 41.10 | 177,100 | -0.05(-0.12%) |
Jul 28, 2003 | 41.23 | 41.29 | 40.75 | 41.15 | 90,700 | +0.05(+0.11%) |
Jul 25, 2003 | 41.08 | 41.20 | 40.74 | 41.10 | 149,900 | -0.06(-0.15%) |
Jul 24, 2003 | 41.25 | 41.60 | 41.07 | 41.16 | 260,300 | +0.01(+0.02%) |
Jul 23, 2003 | 40.98 | 41.44 | 40.65 | 41.16 | 134,600 | +0.30(+0.75%) |
Jul 22, 2003 | 40.67 | 40.90 | 39.88 | 40.85 | 225,900 | +1.53(+3.89%) |
Jul 21, 2003 | 39.85 | 40.01 | 39.23 | 39.32 | 151,300 | -0.53(-1.33%) |
Jul 18, 2003 | 39.88 | 40.12 | 39.10 | 39.85 | 155,200 | +0.18(+0.44%) |
Jul 17, 2003 | 40.35 | 40.52 | 39.12 | 39.67 | 337,300 | -0.93(-2.28%) |
Jul 16, 2003 | 40.52 | 41.05 | 40.35 | 40.60 | 409,800 | -1.27(-3.03%) |
Jul 15, 2003 | 42.40 | 42.40 | 41.75 | 41.87 | 151,000 | -0.03(-0.07%) |
Jul 14, 2003 | 41.59 | 42.59 | 41.59 | 41.90 | 297,800 | +0.81(+1.97%) |
Jul 11, 2003 | 40.75 | 41.09 | 40.50 | 41.09 | 136,100 | +0.79(+1.96%) |
Jul 10, 2003 | 40.50 | 40.65 | 40.05 | 40.30 | 211,800 | -0.59(-1.44%) |
Jul 09, 2003 | 40.90 | 40.98 | 40.39 | 40.89 | 197,600 | +0.06(+0.16%) |
Jul 08, 2003 | 41.20 | 41.20 | 40.55 | 40.83 | 189,500 | -0.38(-0.91%) |
Jul 07, 2003 | 40.70 | 41.44 | 40.70 | 41.20 | 334,400 | +1.07(+2.67%) |
Jul 03, 2003 | 39.62 | 40.13 | 39.62 | 40.13 | 116,500 | +0.39(+0.97%) |
Jul 02, 2003 | 39.52 | 39.77 | 38.97 | 39.74 | 271,100 | +0.15(+0.39%) |
Jul 01, 2003 | 39.10 | 39.79 | 38.65 | 39.59 | 155,400 | +0.02(+0.05%) |
Jun 30, 2003 | 39.79 | 39.99 | 38.91 | 39.57 | 248,900 | -0.22(-0.55%) |
Jun 27, 2003 | 39.70 | 39.99 | 39.45 | 39.79 | 248,500 | +0.13(+0.33%) |
Jun 26, 2003 | 38.21 | 39.77 | 38.21 | 39.66 | 316,400 | +1.52(+4.00%) |
Jun 25, 2003 | 37.63 | 38.49 | 37.63 | 38.13 | 149,300 | +0.55(+1.48%) |
Jun 24, 2003 | 37.40 | 37.74 | 37.38 | 37.58 | 239,700 | +0.08(+0.21%) |
Jun 23, 2003 | 38.67 | 38.67 | 37.44 | 37.50 | 233,900 | -1.30(-3.34%) |
Jun 20, 2003 | 39.00 | 39.35 | 38.55 | 38.80 | 173,000 | -0.10(-0.27%) |
Jun 19, 2003 | 38.70 | 39.24 | 38.67 | 38.90 | 196,800 | +0.07(+0.19%) |
Jun 18, 2003 | 39.45 | 39.45 | 38.44 | 38.83 | 275,100 | -0.65(-1.65%) |
Jun 17, 2003 | 39.48 | 39.62 | 39.25 | 39.48 | 270,800 | +0.19(+0.48%) |
Jun 16, 2003 | 38.62 | 39.45 | 38.62 | 39.28 | 178,600 | +0.85(+2.22%) |
Jun 13, 2003 | 38.10 | 38.78 | 37.90 | 38.43 | 246,200 | +0.45(+1.20%) |
Jun 12, 2003 | 38.19 | 39.20 | 37.52 | 37.98 | 460,000 | +0.29(+0.76%) |
Jun 11, 2003 | 37.15 | 37.69 | 36.88 | 37.69 | 159,200 | +0.49(+1.32%) |
Jun 10, 2003 | 36.22 | 37.48 | 36.22 | 37.20 | 210,100 | +1.11(+3.08%) |
Jun 09, 2003 | 36.77 | 36.83 | 35.99 | 36.09 | 165,700 | -0.76(-2.08%) |
Jun 06, 2003 | 38.16 | 38.37 | 36.76 | 36.85 | 473,100 | -1.04(-2.74%) |
Jun 05, 2003 | 37.50 | 38.29 | 37.01 | 37.90 | 301,300 | +0.07(+0.19%) |
Jun 04, 2003 | 37.27 | 38.00 | 37.12 | 37.83 | 160,000 | +0.43(+1.14%) |
Jun 03, 2003 | 37.75 | 37.88 | 37.13 | 37.40 | 381,100 | -0.60(-1.58%) |