Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 42.90 | 43.16 | 42.80 | 43.01 | 45,176 | +0.14(+0.32%) |
Aug 28, 2003 | 42.69 | 42.96 | 42.51 | 42.87 | 67,643 | +0.12(+0.29%) |
Aug 27, 2003 | 42.92 | 42.92 | 42.60 | 42.75 | 99,267 | -0.25(-0.57%) |
Aug 26, 2003 | 42.54 | 43.00 | 42.26 | 43.00 | 32,600 | +0.25(+0.59%) |
Aug 25, 2003 | 42.47 | 42.77 | 42.47 | 42.74 | 60,317 | +0.24(+0.56%) |
Aug 22, 2003 | 43.16 | 43.24 | 42.50 | 42.51 | 178,754 | -0.66(-1.52%) |
Aug 21, 2003 | 43.27 | 43.41 | 42.92 | 43.16 | 123,442 | -0.14(-0.32%) |
Aug 20, 2003 | 42.92 | 43.41 | 42.92 | 43.30 | 86,202 | +0.02(+0.04%) |
Aug 19, 2003 | 43.59 | 43.64 | 43.05 | 43.28 | 99,022 | -0.25(-0.56%) |
Aug 18, 2003 | 43.33 | 43.54 | 43.26 | 43.53 | 352,135 | +0.49(+1.14%) |
Aug 15, 2003 | 43.30 | 43.30 | 43.04 | 43.04 | 14,896 | -0.20(-0.45%) |
Aug 14, 2003 | 43.12 | 43.37 | 42.92 | 43.24 | 40,781 | -0.06(-0.13%) |
Aug 13, 2003 | 43.86 | 43.86 | 43.04 | 43.29 | 40,781 | -0.61(-1.38%) |
Aug 12, 2003 | 43.82 | 43.90 | 43.46 | 43.90 | 25,396 | +0.28(+0.64%) |
Aug 11, 2003 | 43.53 | 44.01 | 43.49 | 43.62 | 20,268 | -0.11(-0.26%) |
Aug 08, 2003 | 43.73 | 43.94 | 43.49 | 43.73 | 46,397 | +0.19(+0.43%) |
Aug 07, 2003 | 42.79 | 43.73 | 42.79 | 43.55 | 25,274 | +0.67(+1.57%) |
Aug 06, 2003 | 42.71 | 43.26 | 42.66 | 42.87 | 87,789 | -0.17(-0.40%) |
Aug 05, 2003 | 43.86 | 44.01 | 43.05 | 43.05 | 187,911 | -0.81(-1.85%) |
Aug 04, 2003 | 43.41 | 44.10 | 43.18 | 43.86 | 306,714 | -0.08(-0.19%) |
Aug 01, 2003 | 44.14 | 44.14 | 43.70 | 43.94 | 36,752 | -0.70(-1.56%) |
Jul 31, 2003 | 44.84 | 45.32 | 44.42 | 44.64 | 181,562 | +0.04(+0.09%) |
Jul 30, 2003 | 44.43 | 44.83 | 44.43 | 44.59 | 113,919 | +0.13(+0.29%) |
Jul 29, 2003 | 44.58 | 44.83 | 44.14 | 44.46 | 48,839 | -0.08(-0.18%) |
Jul 28, 2003 | 44.72 | 44.86 | 44.46 | 44.55 | 48,473 | -0.16(-0.37%) |
Jul 25, 2003 | 44.23 | 44.71 | 43.82 | 44.71 | 36,019 | +0.38(+0.87%) |
Jul 24, 2003 | 44.94 | 44.98 | 44.23 | 44.32 | 32,478 | -0.27(-0.61%) |
Jul 23, 2003 | 44.39 | 44.69 | 43.90 | 44.59 | 25,885 | +0.41(+0.93%) |
Jul 22, 2003 | 44.55 | 44.55 | 43.82 | 44.19 | 108,180 | -0.12(-0.28%) |
Jul 21, 2003 | 44.72 | 44.72 | 44.11 | 44.31 | 61,660 | -0.73(-1.62%) |
Jul 18, 2003 | 44.84 | 45.13 | 44.47 | 45.04 | 31,379 | +0.40(+0.90%) |
Jul 17, 2003 | 44.80 | 45.15 | 44.43 | 44.64 | 152,014 | -0.20(-0.44%) |
Jul 16, 2003 | 45.36 | 45.36 | 44.81 | 44.83 | 48,351 | -0.53(-1.17%) |
Jul 15, 2003 | 45.78 | 45.86 | 45.19 | 45.36 | 108,058 | -0.07(-0.16%) |
Jul 14, 2003 | 45.91 | 46.02 | 45.44 | 45.44 | 151,403 | +0.12(+0.27%) |
Jul 11, 2003 | 44.89 | 45.51 | 44.89 | 45.32 | 47,863 | +0.32(+0.71%) |
Jul 10, 2003 | 45.25 | 45.25 | 44.68 | 45.00 | 21,245 | -0.38(-0.83%) |
Jul 09, 2003 | 45.57 | 45.67 | 45.09 | 45.37 | 109,523 | -0.14(-0.31%) |
Jul 08, 2003 | 45.57 | 45.59 | 45.23 | 45.51 | 90,842 | +0.14(+0.31%) |
Jul 07, 2003 | 45.50 | 45.58 | 45.27 | 45.37 | 88,033 | +0.45(+1.00%) |
Jul 03, 2003 | 45.13 | 45.35 | 44.80 | 44.92 | 43,223 | -0.33(-0.72%) |
Jul 02, 2003 | 44.92 | 45.37 | 44.84 | 45.25 | 104,395 | +0.49(+1.10%) |
Jul 01, 2003 | 44.23 | 44.91 | 43.79 | 44.76 | 176,434 | +0.13(+0.29%) |
Jun 30, 2003 | 44.92 | 45.10 | 44.35 | 44.63 | 56,287 | -0.23(-0.51%) |
Jun 27, 2003 | 45.50 | 45.58 | 44.83 | 44.86 | 55,311 | -0.60(-1.32%) |
Jun 26, 2003 | 44.72 | 45.62 | 44.68 | 45.45 | 37,362 | +0.74(+1.65%) |
Jun 25, 2003 | 45.25 | 45.50 | 44.64 | 44.72 | 106,837 | -0.53(-1.18%) |
Jun 24, 2003 | 45.05 | 45.41 | 44.86 | 45.25 | 151,281 | +0.20(+0.45%) |
Jun 23, 2003 | 45.54 | 45.60 | 44.74 | 45.05 | 101,953 | -0.83(-1.80%) |
Jun 20, 2003 | 45.82 | 46.10 | 45.48 | 45.87 | 66,055 | +0.46(+1.01%) |
Jun 19, 2003 | 46.77 | 46.77 | 45.27 | 45.41 | 76,800 | -1.19(-2.55%) |
Jun 18, 2003 | 46.93 | 47.06 | 46.27 | 46.60 | 74,480 | -0.35(-0.75%) |
Jun 17, 2003 | 46.36 | 47.24 | 46.35 | 46.95 | 177,288 | +1.09(+2.38%) |
Jun 16, 2003 | 45.13 | 46.04 | 45.05 | 45.86 | 78,143 | +1.17(+2.62%) |
Jun 13, 2003 | 45.13 | 45.23 | 44.42 | 44.69 | 50,915 | -0.47(-1.03%) |
Jun 12, 2003 | 45.45 | 45.45 | 44.84 | 45.16 | 77,899 | +0.12(+0.27%) |
Jun 11, 2003 | 44.46 | 45.04 | 44.37 | 45.04 | 74,725 | +0.77(+1.74%) |
Jun 10, 2003 | 44.06 | 44.37 | 43.86 | 44.27 | 48,229 | +0.40(+0.91%) |
Jun 09, 2003 | 44.43 | 44.49 | 43.78 | 43.87 | 46,642 | -0.52(-1.16%) |
Jun 06, 2003 | 44.78 | 45.44 | 44.33 | 44.38 | 89,987 | +0.14(+0.31%) |
Jun 05, 2003 | 43.57 | 44.24 | 43.26 | 44.24 | 93,650 | +0.57(+1.29%) |
Jun 04, 2003 | 43.16 | 43.75 | 43.02 | 43.68 | 50,671 | +0.64(+1.48%) |
Jun 03, 2003 | 42.79 | 43.15 | 42.72 | 43.04 | 45,909 | +0.44(+1.04%) |