Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 31.37 | 31.78 | 31.30 | 31.56 | 850,286 | +0.46(+1.48%) |
Aug 28, 2003 | 30.83 | 31.17 | 30.75 | 31.10 | 476,406 | +0.34(+1.09%) |
Aug 27, 2003 | 30.70 | 30.81 | 30.58 | 30.76 | 534,665 | -0.33(-1.05%) |
Aug 26, 2003 | 30.73 | 31.13 | 30.52 | 31.09 | 645,441 | -0.11(-0.37%) |
Aug 25, 2003 | 31.09 | 31.22 | 30.94 | 31.20 | 490,919 | +0.16(+0.52%) |
Aug 22, 2003 | 31.38 | 31.99 | 30.95 | 31.04 | 1,274,490 | -0.45(-1.43%) |
Aug 21, 2003 | 30.98 | 31.60 | 30.93 | 31.49 | 1,862,507 | +0.96(+3.14%) |
Aug 20, 2003 | 30.64 | 30.69 | 30.32 | 30.53 | 570,059 | -0.11(-0.34%) |
Aug 19, 2003 | 30.46 | 30.64 | 30.18 | 30.64 | 1,068,496 | +0.39(+1.30%) |
Aug 18, 2003 | 30.09 | 30.29 | 30.06 | 30.25 | 603,260 | +0.27(+0.89%) |
Aug 15, 2003 | 29.93 | 29.98 | 29.70 | 29.98 | 417,104 | -0.10(-0.32%) |
Aug 14, 2003 | 29.69 | 30.17 | 29.31 | 30.07 | 1,267,286 | +0.79(+2.72%) |
Aug 13, 2003 | 29.26 | 29.61 | 29.17 | 29.28 | 1,316,044 | +0.33(+1.12%) |
Aug 12, 2003 | 28.97 | 29.11 | 28.72 | 28.95 | 1,562,652 | +0.20(+0.70%) |
Aug 11, 2003 | 28.64 | 28.92 | 28.55 | 28.75 | 1,048,867 | +0.29(+1.01%) |
Aug 08, 2003 | 28.60 | 28.69 | 28.31 | 28.47 | 593,446 | -0.05(-0.17%) |
Aug 07, 2003 | 28.48 | 28.54 | 28.29 | 28.51 | 1,155,571 | +0.04(+0.13%) |
Aug 06, 2003 | 28.47 | 28.62 | 28.15 | 28.48 | 1,088,960 | -0.06(-0.20%) |
Aug 05, 2003 | 28.86 | 29.12 | 28.49 | 28.53 | 782,213 | -0.44(-1.52%) |
Aug 04, 2003 | 28.93 | 29.04 | 28.59 | 28.97 | 1,566,933 | -0.47(-1.59%) |
Aug 01, 2003 | 29.86 | 29.86 | 29.36 | 29.44 | 828,048 | -0.44(-1.47%) |
Jul 31, 2003 | 29.86 | 30.50 | 29.84 | 29.88 | 1,462,526 | +0.40(+1.36%) |
Jul 30, 2003 | 29.84 | 29.87 | 29.39 | 29.48 | 962,106 | -0.80(-2.63%) |
Jul 29, 2003 | 30.98 | 31.02 | 30.14 | 30.28 | 1,245,987 | -0.57(-1.86%) |
Jul 28, 2003 | 30.65 | 31.05 | 30.55 | 30.85 | 826,690 | +0.25(+0.81%) |
Jul 25, 2003 | 29.88 | 30.60 | 29.64 | 30.60 | 1,163,506 | +0.33(+1.08%) |
Jul 24, 2003 | 29.76 | 30.70 | 29.69 | 30.28 | 2,542,403 | +0.19(+0.64%) |
Jul 23, 2003 | 30.55 | 30.57 | 29.80 | 30.08 | 1,533,940 | -0.72(-2.33%) |
Jul 22, 2003 | 30.19 | 30.90 | 30.07 | 30.80 | 1,624,774 | +0.47(+1.55%) |
Jul 21, 2003 | 30.95 | 30.95 | 30.19 | 30.33 | 879,311 | -0.49(-1.58%) |
Jul 18, 2003 | 30.65 | 30.84 | 30.32 | 30.82 | 1,613,916 | +0.27(+0.88%) |
Jul 17, 2003 | 31.13 | 31.21 | 30.55 | 30.55 | 1,916,694 | -1.50(-4.69%) |
Jul 16, 2003 | 32.15 | 32.28 | 31.76 | 32.06 | 1,376,704 | +0.01(+0.03%) |
Jul 15, 2003 | 32.85 | 32.93 | 31.80 | 32.05 | 1,760,607 | -0.41(-1.27%) |
Jul 14, 2003 | 32.18 | 32.90 | 32.18 | 32.46 | 3,180,222 | +1.79(+5.84%) |
Jul 11, 2003 | 30.06 | 30.84 | 30.02 | 30.67 | 1,575,703 | -0.05(-0.16%) |
Jul 10, 2003 | 30.92 | 31.02 | 30.51 | 30.72 | 1,937,785 | -0.92(-2.91%) |
Jul 09, 2003 | 31.66 | 31.74 | 31.42 | 31.64 | 1,906,880 | -0.10(-0.30%) |
Jul 08, 2003 | 31.63 | 31.85 | 31.34 | 31.73 | 1,929,328 | -0.01(-0.03%) |
Jul 07, 2003 | 31.57 | 31.77 | 31.20 | 31.74 | 2,593,144 | +1.52(+5.04%) |
Jul 03, 2003 | 30.08 | 30.52 | 29.91 | 30.22 | 2,242,652 | +0.13(+0.45%) |
Jul 02, 2003 | 29.02 | 30.30 | 28.97 | 30.08 | 5,305,104 | +2.09(+7.46%) |
Jul 01, 2003 | 27.20 | 28.00 | 27.13 | 28.00 | 2,090,427 | +1.18(+4.39%) |
Jun 30, 2003 | 27.18 | 27.25 | 26.64 | 26.82 | 1,414,917 | +0.01(+0.04%) |
Jun 27, 2003 | 26.89 | 27.39 | 26.75 | 26.81 | 1,825,443 | -0.11(-0.43%) |
Jun 26, 2003 | 26.45 | 26.95 | 26.45 | 26.92 | 2,153,488 | +0.00(+0.00%) |
Jun 25, 2003 | 26.72 | 27.34 | 26.69 | 26.92 | 2,394,563 | -0.24(-0.88%) |
Jun 24, 2003 | 27.06 | 27.37 | 26.87 | 27.16 | 986,015 | -0.38(-1.39%) |
Jun 23, 2003 | 27.86 | 27.89 | 27.54 | 27.55 | 1,203,807 | -0.69(-2.44%) |
Jun 20, 2003 | 28.44 | 28.62 | 28.21 | 28.24 | 699,941 | -0.01(-0.03%) |
Jun 19, 2003 | 28.41 | 28.63 | 28.21 | 28.25 | 1,711,744 | -0.15(-0.54%) |
Jun 18, 2003 | 28.21 | 28.49 | 28.01 | 28.40 | 1,056,071 | +0.14(+0.51%) |
Jun 17, 2003 | 28.35 | 28.49 | 28.18 | 28.25 | 1,440,183 | +0.41(+1.48%) |
Jun 16, 2003 | 27.30 | 27.96 | 27.20 | 27.84 | 2,357,290 | +0.07(+0.24%) |
Jun 13, 2003 | 28.18 | 28.25 | 27.64 | 27.78 | 2,047,725 | -0.60(-2.13%) |
Jun 12, 2003 | 28.63 | 28.63 | 28.30 | 28.38 | 1,609,113 | -0.01(-0.03%) |
Jun 11, 2003 | 27.93 | 28.48 | 27.93 | 28.39 | 1,470,774 | +0.61(+2.21%) |
Jun 10, 2003 | 27.79 | 28.05 | 27.20 | 27.78 | 2,270,841 | -0.29(-1.02%) |
Jun 09, 2003 | 28.50 | 28.72 | 27.90 | 28.06 | 2,305,296 | -0.19(-0.68%) |
Jun 06, 2003 | 28.45 | 28.71 | 28.25 | 28.25 | 3,495,321 | +0.22(+0.79%) |
Jun 05, 2003 | 27.54 | 28.15 | 27.45 | 28.03 | 2,390,804 | +0.57(+2.06%) |
Jun 04, 2003 | 27.29 | 27.57 | 27.26 | 27.47 | 1,851,440 | +0.42(+1.56%) |
Jun 03, 2003 | 26.70 | 27.20 | 26.63 | 27.05 | 1,937,680 | +0.38(+1.44%) |