Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 33.14 | 32.96 | 32.36 | 32.42 | 118,981,504 | -0.72(-2.17%) |
Sep 29, 2003 | 32.58 | 33.17 | 32.45 | 33.14 | 96,577,200 | +0.56(+1.72%) |
Sep 26, 2003 | 32.89 | 33.17 | 32.52 | 32.58 | 106,553,000 | -0.21(-0.64%) |
Sep 25, 2003 | 33.30 | 33.98 | 30.09 | 32.79 | 114,004,096 | -0.51(-1.53%) |
Sep 24, 2003 | 34.52 | 43.80 | 33.26 | 33.30 | 109,514,600 | -1.22(-3.53%) |
Sep 23, 2003 | 33.92 | 34.56 | 33.91 | 34.52 | 77,807,296 | +0.60(+1.77%) |
Sep 22, 2003 | 34.58 | 34.20 | 33.77 | 33.92 | 97,453,104 | -0.66(-1.91%) |
Sep 19, 2003 | 34.79 | 34.86 | 34.36 | 34.58 | 69,717,504 | -0.20(-0.58%) |
Sep 18, 2003 | 34.26 | 34.86 | 34.00 | 34.78 | 91,422,096 | +0.52(+1.52%) |
Sep 17, 2003 | 34.33 | 34.50 | 34.03 | 34.26 | 79,602,200 | -0.14(-0.41%) |
Sep 16, 2003 | 33.49 | 34.43 | 33.52 | 34.40 | 86,995,800 | +0.91(+2.72%) |
Sep 15, 2003 | 33.84 | 33.91 | 33.44 | 33.49 | 54,636,200 | -0.33(-0.98%) |
Sep 12, 2003 | 33.34 | 33.84 | 33.05 | 33.82 | 105,044,800 | +0.18(+0.54%) |
Sep 11, 2003 | 33.28 | 33.78 | 33.01 | 33.64 | 96,980,000 | +0.37(+1.11%) |
Sep 10, 2003 | 33.75 | 33.89 | 33.11 | 33.27 | 111,723,904 | -0.82(-2.41%) |
Sep 09, 2003 | 34.33 | 34.39 | 33.92 | 34.09 | 88,038,200 | -0.41(-1.19%) |
Sep 08, 2003 | 34.00 | 34.53 | 33.95 | 34.50 | 69,380,400 | +0.56(+1.65%) |
Sep 05, 2003 | 33.97 | 34.34 | 33.67 | 33.94 | 91,005,200 | -0.22(-0.64%) |
Sep 04, 2003 | 33.83 | 34.22 | 33.70 | 34.16 | 63,961,000 | +0.31(+0.92%) |
Sep 03, 2003 | 34.10 | 34.20 | 33.65 | 33.85 | 85,268,304 | -0.02(-0.06%) |
Sep 02, 2003 | 33.49 | 33.89 | 33.13 | 33.87 | 80,528,800 | +0.48(+1.44%) |
Aug 29, 2003 | 33.04 | 33.46 | 32.98 | 33.39 | 53,204,200 | +0.30(+0.91%) |
Aug 28, 2003 | 32.94 | 33.12 | 32.52 | 33.09 | 55,370,100 | +0.29(+0.88%) |
Aug 27, 2003 | 32.49 | 32.83 | 32.37 | 32.80 | 47,288,200 | +0.26(+0.80%) |
Aug 26, 2003 | 32.28 | 32.59 | 31.81 | 32.54 | 79,925,000 | +0.03(+0.09%) |
Aug 25, 2003 | 32.36 | 32.57 | 32.21 | 32.51 | 43,091,600 | +0.07(+0.22%) |
Aug 22, 2003 | 33.26 | 33.37 | 32.33 | 32.44 | 93,040,800 | -0.20(-0.61%) |
Aug 21, 2003 | 32.59 | 32.82 | 32.27 | 32.64 | 77,278,000 | +0.35(+1.08%) |
Aug 20, 2003 | 32.10 | 32.52 | 32.02 | 32.29 | 58,294,700 | -0.08(-0.25%) |
Aug 19, 2003 | 32.11 | 32.38 | 31.85 | 32.37 | 68,429,104 | +0.40(+1.25%) |
Aug 18, 2003 | 31.31 | 32.01 | 31.05 | 31.97 | 67,539,600 | +0.80(+2.57%) |
Aug 15, 2003 | 31.00 | 31.29 | 30.93 | 31.17 | 28,136,100 | +0.27(+0.87%) |
Aug 14, 2003 | 30.88 | 31.19 | 30.67 | 30.90 | 51,230,800 | +0.03(+0.10%) |
Aug 13, 2003 | 30.98 | 31.07 | 30.65 | 30.87 | 58,075,100 | +0.01(+0.03%) |
Aug 12, 2003 | 30.51 | 30.90 | 30.33 | 30.86 | 59,793,000 | +0.46(+1.51%) |
Aug 11, 2003 | 30.08 | 30.60 | 30.03 | 30.40 | 63,748,500 | +0.33(+1.10%) |
Aug 08, 2003 | 30.43 | 30.55 | 29.93 | 30.07 | 66,711,600 | -0.24(-0.79%) |
Aug 07, 2003 | 30.22 | 30.51 | 30.02 | 30.31 | 67,371,600 | +0.12(+0.40%) |
Aug 06, 2003 | 30.36 | 30.77 | 30.10 | 30.19 | 96,864,600 | -0.02(-0.07%) |
Aug 05, 2003 | 31.41 | 31.48 | 30.05 | 30.21 | 111,220,800 | -1.24(-3.94%) |
Aug 04, 2003 | 31.42 | 31.92 | 30.84 | 31.45 | 96,441,800 | -0.01(-0.03%) |
Aug 01, 2003 | 31.69 | 31.79 | 31.30 | 31.46 | 73,148,200 | -0.34(-1.07%) |
Jul 31, 2003 | 31.79 | 32.33 | 31.52 | 31.80 | 85,739,504 | +0.38(+1.21%) |
Jul 30, 2003 | 31.71 | 31.74 | 31.33 | 31.42 | 56,663,000 | -0.23(-0.73%) |
Jul 29, 2003 | 31.93 | 32.02 | 31.23 | 31.65 | 80,631,800 | -0.24(-0.75%) |
Jul 28, 2003 | 31.86 | 31.99 | 31.60 | 31.89 | 56,222,300 | +0.09(+0.28%) |
Jul 25, 2003 | 31.13 | 31.84 | 30.77 | 31.80 | 83,086,600 | +0.62(+1.99%) |
Jul 24, 2003 | 31.85 | 32.02 | 31.08 | 31.18 | 83,637,800 | -0.42(-1.33%) |
Jul 23, 2003 | 31.39 | 31.64 | 30.99 | 31.60 | 69,215,600 | +0.26(+0.83%) |
Jul 22, 2003 | 31.11 | 31.50 | 30.86 | 31.34 | 91,654,800 | +0.46(+1.49%) |
Jul 21, 2003 | 31.24 | 31.30 | 30.61 | 30.88 | 112,035,504 | -0.40(-1.28%) |
Jul 18, 2003 | 31.40 | 31.96 | 30.92 | 31.28 | 80,597,200 | +0.10(+0.32%) |
Jul 17, 2003 | 31.67 | 31.84 | 31.04 | 31.18 | 110,515,504 | -0.98(-3.05%) |
Jul 16, 2003 | 32.46 | 32.50 | 31.73 | 32.16 | 81,729,504 | -0.10(-0.31%) |
Jul 15, 2003 | 32.53 | 32.65 | 31.94 | 32.26 | 76,339,000 | +0.04(+0.12%) |
Jul 14, 2003 | 32.34 | 32.75 | 32.07 | 32.22 | 84,579,200 | +0.38(+1.19%) |
Jul 11, 2003 | 31.65 | 31.99 | 31.61 | 31.84 | 67,727,504 | +0.24(+0.76%) |
Jul 10, 2003 | 31.85 | 31.99 | 31.33 | 31.60 | 103,231,504 | -0.60(-1.86%) |
Jul 09, 2003 | 32.18 | 32.49 | 31.93 | 32.20 | 89,874,600 | -0.08(-0.25%) |
Jul 08, 2003 | 31.78 | 32.31 | 31.62 | 32.28 | 82,338,200 | +0.39(+1.22%) |
Jul 07, 2003 | 30.97 | 31.90 | 30.96 | 31.89 | 88,766,200 | +1.31(+4.28%) |
Jul 03, 2003 | 30.70 | 31.84 | 30.47 | 30.58 | 50,050,800 | -0.39(-1.26%) |
Jul 02, 2003 | 30.41 | 30.99 | 30.38 | 30.97 | 81,954,600 | +0.62(+2.04%) |