Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 32.75 | 33.18 | 32.68 | 32.95 | 814,400 | +0.48(+1.48%) |
Aug 28, 2003 | 32.19 | 32.54 | 32.10 | 32.47 | 456,300 | +0.35(+1.09%) |
Aug 27, 2003 | 32.05 | 32.17 | 31.93 | 32.12 | 512,100 | -0.34(-1.05%) |
Aug 26, 2003 | 32.08 | 32.50 | 31.86 | 32.46 | 618,200 | -0.12(-0.37%) |
Aug 25, 2003 | 32.46 | 32.60 | 32.30 | 32.58 | 470,200 | +0.17(+0.52%) |
Aug 22, 2003 | 32.76 | 33.40 | 32.31 | 32.41 | 1,220,700 | -0.47(-1.43%) |
Aug 21, 2003 | 32.35 | 32.99 | 32.29 | 32.88 | 1,783,900 | +1.00(+3.14%) |
Aug 20, 2003 | 31.99 | 32.04 | 31.66 | 31.88 | 546,000 | -0.11(-0.34%) |
Aug 19, 2003 | 31.80 | 31.99 | 31.51 | 31.99 | 1,023,400 | +0.41(+1.30%) |
Aug 18, 2003 | 31.42 | 31.62 | 31.38 | 31.58 | 577,800 | +0.28(+0.89%) |
Aug 15, 2003 | 31.25 | 31.30 | 31.01 | 31.30 | 399,500 | -0.10(-0.32%) |
Aug 14, 2003 | 31.00 | 31.50 | 30.60 | 31.40 | 1,213,800 | +0.83(+2.72%) |
Aug 13, 2003 | 30.55 | 30.92 | 30.46 | 30.57 | 1,260,500 | +0.34(+1.12%) |
Aug 12, 2003 | 30.25 | 30.39 | 29.99 | 30.23 | 1,496,700 | +0.21(+0.70%) |
Aug 11, 2003 | 29.90 | 30.19 | 29.81 | 30.02 | 1,004,600 | +0.30(+1.01%) |
Aug 08, 2003 | 29.86 | 29.95 | 29.56 | 29.72 | 568,400 | -0.05(-0.17%) |
Aug 07, 2003 | 29.73 | 29.80 | 29.54 | 29.77 | 1,106,800 | +0.04(+0.13%) |
Aug 06, 2003 | 29.72 | 29.88 | 29.39 | 29.73 | 1,043,000 | -0.06(-0.20%) |
Aug 05, 2003 | 30.13 | 30.40 | 29.75 | 29.79 | 749,200 | -0.46(-1.52%) |
Aug 04, 2003 | 30.21 | 30.32 | 29.85 | 30.25 | 1,500,800 | -0.49(-1.59%) |
Aug 01, 2003 | 31.18 | 31.18 | 30.65 | 30.74 | 793,100 | -0.46(-1.47%) |
Jul 31, 2003 | 31.18 | 31.84 | 31.16 | 31.20 | 1,400,800 | +0.42(+1.36%) |
Jul 30, 2003 | 31.16 | 31.19 | 30.69 | 30.78 | 921,500 | -0.83(-2.63%) |
Jul 29, 2003 | 32.35 | 32.39 | 31.47 | 31.61 | 1,193,400 | -0.60(-1.86%) |
Jul 28, 2003 | 32.00 | 32.42 | 31.90 | 32.21 | 791,800 | +0.26(+0.81%) |
Jul 25, 2003 | 31.20 | 31.95 | 30.95 | 31.95 | 1,114,400 | +0.34(+1.08%) |
Jul 24, 2003 | 31.07 | 32.05 | 31.00 | 31.61 | 2,435,100 | +0.20(+0.64%) |
Jul 23, 2003 | 31.90 | 31.92 | 31.11 | 31.41 | 1,469,200 | -0.75(-2.33%) |
Jul 22, 2003 | 31.52 | 32.26 | 31.40 | 32.16 | 1,556,200 | +0.49(+1.55%) |
Jul 21, 2003 | 32.31 | 32.31 | 31.52 | 31.67 | 842,200 | -0.51(-1.58%) |
Jul 18, 2003 | 32.00 | 32.20 | 31.66 | 32.18 | 1,545,800 | +0.28(+0.88%) |
Jul 17, 2003 | 32.50 | 32.59 | 31.90 | 31.90 | 1,835,800 | -1.57(-4.69%) |
Jul 16, 2003 | 33.57 | 33.70 | 33.16 | 33.47 | 1,318,600 | +0.01(+0.03%) |
Jul 15, 2003 | 34.30 | 34.38 | 33.20 | 33.46 | 1,686,300 | -0.43(-1.27%) |
Jul 14, 2003 | 33.60 | 34.35 | 33.60 | 33.89 | 3,046,000 | +1.87(+5.84%) |
Jul 11, 2003 | 31.38 | 32.20 | 31.34 | 32.02 | 1,509,200 | -0.05(-0.16%) |
Jul 10, 2003 | 32.28 | 32.39 | 31.85 | 32.07 | 1,856,000 | -0.96(-2.91%) |
Jul 09, 2003 | 33.05 | 33.14 | 32.80 | 33.03 | 1,826,400 | -0.10(-0.30%) |
Jul 08, 2003 | 33.02 | 33.25 | 32.72 | 33.13 | 1,847,900 | -0.01(-0.03%) |
Jul 07, 2003 | 32.96 | 33.17 | 32.57 | 33.14 | 2,483,700 | +1.59(+5.04%) |
Jul 03, 2003 | 31.41 | 31.87 | 31.23 | 31.55 | 2,148,000 | +0.14(+0.45%) |
Jul 02, 2003 | 30.30 | 31.63 | 30.25 | 31.41 | 5,081,200 | +2.18(+7.46%) |
Jul 01, 2003 | 28.40 | 29.23 | 28.33 | 29.23 | 2,002,200 | +1.23(+4.39%) |
Jun 30, 2003 | 28.38 | 28.45 | 27.81 | 28.00 | 1,355,200 | +0.01(+0.04%) |
Jun 27, 2003 | 28.07 | 28.60 | 27.93 | 27.99 | 1,748,400 | -0.12(-0.43%) |
Jun 26, 2003 | 27.62 | 28.14 | 27.62 | 28.11 | 2,062,600 | +0.00(+0.00%) |
Jun 25, 2003 | 27.90 | 28.54 | 27.87 | 28.11 | 2,293,500 | -0.25(-0.88%) |
Jun 24, 2003 | 28.25 | 28.58 | 28.05 | 28.36 | 944,400 | -0.40(-1.39%) |
Jun 23, 2003 | 29.09 | 29.12 | 28.75 | 28.76 | 1,153,000 | -0.72(-2.44%) |
Jun 20, 2003 | 29.69 | 29.88 | 29.45 | 29.48 | 670,400 | -0.01(-0.03%) |
Jun 19, 2003 | 29.66 | 29.89 | 29.45 | 29.49 | 1,639,500 | -0.16(-0.54%) |
Jun 18, 2003 | 29.45 | 29.75 | 29.24 | 29.65 | 1,011,500 | +0.15(+0.51%) |
Jun 17, 2003 | 29.60 | 29.75 | 29.42 | 29.50 | 1,379,400 | +0.43(+1.48%) |
Jun 16, 2003 | 28.50 | 29.19 | 28.40 | 29.07 | 2,257,800 | +0.07(+0.24%) |
Jun 13, 2003 | 29.42 | 29.50 | 28.86 | 29.00 | 1,961,300 | -0.63(-2.13%) |
Jun 12, 2003 | 29.89 | 29.89 | 29.55 | 29.63 | 1,541,200 | -0.01(-0.03%) |
Jun 11, 2003 | 29.16 | 29.74 | 29.16 | 29.64 | 1,408,700 | +0.64(+2.21%) |
Jun 10, 2003 | 29.01 | 29.29 | 28.40 | 29.00 | 2,175,000 | -0.30(-1.02%) |
Jun 09, 2003 | 29.76 | 29.99 | 29.13 | 29.30 | 2,208,000 | -0.20(-0.68%) |
Jun 06, 2003 | 29.70 | 29.97 | 29.50 | 29.50 | 3,347,800 | +0.23(+0.79%) |
Jun 05, 2003 | 28.75 | 29.39 | 28.66 | 29.27 | 2,289,900 | +0.59(+2.06%) |
Jun 04, 2003 | 28.49 | 28.78 | 28.46 | 28.68 | 1,773,300 | +0.44(+1.56%) |
Jun 03, 2003 | 27.88 | 28.40 | 27.80 | 28.24 | 1,855,900 | +0.40(+1.44%) |