Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 46.22 | 46.15 | 45.58 | 45.83 | 4,206,500 | -0.39(-0.84%) |
Sep 29, 2003 | 45.88 | 46.52 | 45.19 | 46.22 | 3,906,600 | +0.59(+1.29%) |
Sep 26, 2003 | 45.51 | 45.80 | 45.28 | 45.63 | 3,373,400 | +0.12(+0.26%) |
Sep 25, 2003 | 45.29 | 45.79 | 45.23 | 45.51 | 3,608,900 | +0.22(+0.49%) |
Sep 24, 2003 | 45.75 | 45.86 | 45.17 | 45.29 | 3,432,900 | -0.40(-0.88%) |
Sep 23, 2003 | 45.30 | 45.70 | 44.95 | 45.69 | 2,917,400 | +0.39(+0.86%) |
Sep 22, 2003 | 45.51 | 45.70 | 45.06 | 45.30 | 3,683,600 | -0.46(-1.01%) |
Sep 19, 2003 | 45.72 | 45.85 | 45.53 | 45.76 | 3,533,900 | +0.04(+0.09%) |
Sep 18, 2003 | 45.50 | 45.75 | 45.42 | 45.72 | 3,066,900 | +0.34(+0.75%) |
Sep 17, 2003 | 45.83 | 45.80 | 45.38 | 45.38 | 2,535,500 | -0.45(-0.98%) |
Sep 16, 2003 | 45.15 | 45.84 | 44.97 | 45.83 | 3,960,300 | +0.68(+1.51%) |
Sep 15, 2003 | 45.24 | 45.31 | 44.71 | 45.15 | 2,765,000 | -0.03(-0.07%) |
Sep 12, 2003 | 44.74 | 45.29 | 44.66 | 45.18 | 3,114,900 | +0.46(+1.03%) |
Sep 11, 2003 | 44.60 | 44.98 | 44.60 | 44.72 | 2,713,900 | +0.00(+0.00%) |
Sep 10, 2003 | 44.40 | 44.94 | 44.40 | 44.72 | 3,265,700 | +0.17(+0.38%) |
Sep 09, 2003 | 44.83 | 45.06 | 44.52 | 44.55 | 2,758,200 | -0.28(-0.62%) |
Sep 08, 2003 | 44.29 | 44.91 | 44.11 | 44.83 | 2,749,900 | +0.50(+1.13%) |
Sep 05, 2003 | 44.50 | 44.87 | 44.10 | 44.33 | 3,346,500 | -0.44(-0.98%) |
Sep 04, 2003 | 44.75 | 44.99 | 44.59 | 44.77 | 3,728,600 | -0.19(-0.42%) |
Sep 03, 2003 | 44.70 | 45.30 | 44.56 | 44.96 | 4,060,100 | +0.02(+0.04%) |
Sep 02, 2003 | 44.34 | 45.07 | 44.25 | 44.94 | 3,209,200 | +0.40(+0.90%) |
Aug 29, 2003 | 44.41 | 44.98 | 44.07 | 44.54 | 2,926,900 | -0.23(-0.51%) |
Aug 28, 2003 | 44.24 | 44.82 | 43.78 | 44.77 | 3,028,900 | +0.74(+1.68%) |
Aug 27, 2003 | 44.07 | 44.33 | 43.90 | 44.03 | 2,291,900 | -0.04(-0.09%) |
Aug 26, 2003 | 43.66 | 44.18 | 43.35 | 44.07 | 3,098,600 | +0.36(+0.82%) |
Aug 25, 2003 | 43.35 | 43.73 | 43.35 | 43.71 | 2,932,600 | +0.19(+0.44%) |
Aug 22, 2003 | 44.01 | 44.17 | 43.45 | 43.52 | 3,601,700 | -0.50(-1.14%) |
Aug 21, 2003 | 44.32 | 44.41 | 43.71 | 44.02 | 4,837,900 | -0.18(-0.41%) |
Aug 20, 2003 | 44.66 | 44.73 | 44.12 | 44.20 | 3,219,500 | -0.60(-1.34%) |
Aug 19, 2003 | 45.30 | 45.30 | 44.48 | 44.80 | 3,966,100 | -0.50(-1.10%) |
Aug 18, 2003 | 45.05 | 45.30 | 44.72 | 45.30 | 2,609,200 | +0.06(+0.13%) |
Aug 15, 2003 | 45.00 | 45.24 | 44.76 | 45.24 | 1,847,200 | +0.24(+0.53%) |
Aug 14, 2003 | 44.57 | 45.12 | 44.43 | 45.00 | 3,548,400 | +0.03(+0.07%) |
Aug 13, 2003 | 45.70 | 45.80 | 44.85 | 44.97 | 2,994,000 | -0.63(-1.38%) |
Aug 12, 2003 | 45.35 | 45.65 | 44.98 | 45.60 | 3,070,000 | +0.39(+0.86%) |
Aug 11, 2003 | 45.34 | 45.60 | 44.97 | 45.21 | 3,014,700 | -0.25(-0.55%) |
Aug 08, 2003 | 44.85 | 45.80 | 44.85 | 45.46 | 3,393,200 | +0.47(+1.04%) |
Aug 07, 2003 | 44.50 | 44.99 | 44.40 | 44.99 | 3,563,300 | +0.23(+0.51%) |
Aug 06, 2003 | 44.64 | 45.00 | 44.35 | 44.76 | 3,902,100 | +0.12(+0.27%) |
Aug 05, 2003 | 45.27 | 45.47 | 44.50 | 44.64 | 3,340,200 | -0.42(-0.93%) |
Aug 04, 2003 | 45.10 | 45.30 | 44.50 | 45.06 | 4,399,700 | -0.29(-0.64%) |
Aug 01, 2003 | 45.50 | 45.98 | 45.25 | 45.35 | 4,706,400 | -0.72(-1.56%) |
Jul 31, 2003 | 46.47 | 46.93 | 45.80 | 46.07 | 4,632,000 | -0.28(-0.60%) |
Jul 30, 2003 | 46.50 | 47.37 | 46.00 | 46.35 | 4,884,700 | +0.35(+0.76%) |
Jul 29, 2003 | 46.46 | 46.68 | 45.69 | 46.00 | 4,123,900 | -0.38(-0.82%) |
Jul 28, 2003 | 46.85 | 47.15 | 46.20 | 46.38 | 4,151,500 | -0.75(-1.59%) |
Jul 25, 2003 | 46.40 | 47.17 | 46.03 | 47.13 | 3,816,100 | +0.46(+0.99%) |
Jul 24, 2003 | 47.01 | 47.58 | 46.57 | 46.67 | 3,818,800 | -0.34(-0.72%) |
Jul 23, 2003 | 47.00 | 47.27 | 46.71 | 47.01 | 2,967,600 | -0.04(-0.09%) |
Jul 22, 2003 | 47.06 | 47.26 | 46.41 | 47.05 | 4,139,500 | -0.01(-0.02%) |
Jul 21, 2003 | 47.28 | 47.35 | 46.90 | 47.06 | 3,777,500 | -0.26(-0.55%) |
Jul 18, 2003 | 47.31 | 47.42 | 46.81 | 47.32 | 4,450,400 | +0.54(+1.15%) |
Jul 17, 2003 | 47.80 | 47.98 | 46.66 | 46.78 | 5,748,100 | -0.97(-2.03%) |
Jul 16, 2003 | 47.05 | 47.83 | 47.03 | 47.75 | 6,520,700 | +0.26(+0.55%) |
Jul 15, 2003 | 47.10 | 47.50 | 46.84 | 47.49 | 4,412,700 | +0.42(+0.89%) |
Jul 14, 2003 | 47.40 | 47.56 | 46.95 | 47.07 | 4,479,500 | -0.35(-0.74%) |
Jul 11, 2003 | 46.98 | 47.63 | 46.69 | 47.42 | 6,332,300 | +0.47(+1.00%) |
Jul 10, 2003 | 45.10 | 46.99 | 45.00 | 46.95 | 12,814,300 | +2.40(+5.39%) |
Jul 09, 2003 | 44.90 | 45.22 | 44.24 | 44.55 | 4,066,700 | -0.57(-1.26%) |
Jul 08, 2003 | 44.37 | 45.25 | 44.37 | 45.12 | 4,786,500 | +0.75(+1.69%) |
Jul 07, 2003 | 44.45 | 44.66 | 44.15 | 44.37 | 3,260,900 | +0.34(+0.77%) |
Jul 03, 2003 | 44.30 | 44.56 | 43.77 | 44.03 | 2,122,900 | -0.43(-0.97%) |
Jul 02, 2003 | 44.63 | 44.68 | 44.16 | 44.46 | 3,755,600 | +0.07(+0.16%) |