Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 31.88 | 32.24 | 31.43 | 31.86 | 3,527,245 | -0.23(-0.70%) |
Sep 29, 2003 | 32.12 | 32.58 | 31.50 | 32.09 | 4,366,914 | +0.22(+0.69%) |
Sep 26, 2003 | 32.67 | 32.70 | 31.77 | 31.86 | 4,475,988 | -0.77(-2.34%) |
Sep 25, 2003 | 32.63 | 33.25 | 32.24 | 32.63 | 10,138,369 | -0.32(-0.99%) |
Sep 24, 2003 | 33.12 | 34.08 | 32.95 | 32.95 | 5,545,523 | -0.17(-0.51%) |
Sep 23, 2003 | 32.67 | 33.34 | 32.42 | 33.12 | 3,579,135 | +0.33(+0.99%) |
Sep 22, 2003 | 32.58 | 33.03 | 32.51 | 32.80 | 3,086,047 | -0.58(-1.72%) |
Sep 19, 2003 | 33.12 | 33.50 | 32.58 | 33.38 | 3,185,264 | +0.14(+0.43%) |
Sep 18, 2003 | 32.09 | 33.43 | 31.60 | 33.23 | 3,785,534 | +1.02(+3.15%) |
Sep 17, 2003 | 31.59 | 32.34 | 31.30 | 32.22 | 2,974,876 | +0.60(+1.90%) |
Sep 16, 2003 | 30.73 | 31.61 | 30.71 | 31.61 | 2,763,436 | +1.03(+3.37%) |
Sep 15, 2003 | 30.77 | 31.39 | 30.38 | 30.59 | 4,076,200 | -1.22(-3.84%) |
Sep 12, 2003 | 30.90 | 31.86 | 30.68 | 31.80 | 2,645,200 | +0.68(+2.18%) |
Sep 11, 2003 | 30.57 | 31.59 | 30.36 | 31.12 | 3,589,900 | +0.57(+1.88%) |
Sep 10, 2003 | 31.52 | 31.57 | 30.54 | 30.55 | 2,965,100 | -1.18(-3.73%) |
Sep 09, 2003 | 31.85 | 32.26 | 31.45 | 31.73 | 2,423,600 | -0.24(-0.75%) |
Sep 08, 2003 | 32.10 | 32.51 | 31.57 | 31.98 | 3,056,300 | -0.02(-0.06%) |
Sep 05, 2003 | 31.38 | 32.55 | 31.07 | 32.00 | 4,478,400 | +0.47(+1.49%) |
Sep 04, 2003 | 30.61 | 31.57 | 30.16 | 31.52 | 2,824,500 | +0.92(+3.01%) |
Sep 03, 2003 | 30.30 | 31.14 | 29.89 | 30.61 | 3,602,200 | +0.50(+1.64%) |
Sep 02, 2003 | 30.16 | 30.46 | 29.51 | 30.11 | 2,641,800 | -0.12(-0.38%) |
Aug 29, 2003 | 30.03 | 30.50 | 30.00 | 30.23 | 2,647,000 | +0.09(+0.28%) |
Aug 28, 2003 | 30.45 | 30.57 | 29.75 | 30.14 | 2,705,900 | +0.06(+0.20%) |
Aug 27, 2003 | 29.18 | 30.12 | 29.16 | 30.08 | 2,221,600 | +0.84(+2.87%) |
Aug 26, 2003 | 28.89 | 29.25 | 28.38 | 29.24 | 2,332,200 | +0.26(+0.90%) |
Aug 25, 2003 | 29.65 | 29.73 | 28.84 | 28.98 | 2,026,400 | -0.77(-2.59%) |
Aug 22, 2003 | 29.75 | 30.47 | 29.54 | 29.75 | 3,454,800 | +0.37(+1.26%) |
Aug 21, 2003 | 28.95 | 29.48 | 28.18 | 29.38 | 4,237,600 | +0.65(+2.28%) |
Aug 20, 2003 | 28.20 | 28.93 | 28.17 | 28.73 | 2,875,300 | +0.07(+0.24%) |
Aug 19, 2003 | 28.38 | 28.93 | 28.16 | 28.66 | 3,507,600 | +0.39(+1.38%) |
Aug 18, 2003 | 26.52 | 28.34 | 26.50 | 28.27 | 3,792,600 | +1.87(+7.06%) |
Aug 15, 2003 | 26.46 | 28.00 | 26.14 | 26.40 | 2,715,500 | +0.09(+0.36%) |
Aug 14, 2003 | 25.39 | 26.49 | 25.36 | 26.30 | 4,052,100 | +0.55(+2.14%) |
Aug 13, 2003 | 25.29 | 26.10 | 25.29 | 25.75 | 2,873,400 | +0.61(+2.45%) |
Aug 12, 2003 | 25.10 | 25.30 | 24.52 | 25.14 | 2,410,700 | +0.26(+1.05%) |
Aug 11, 2003 | 24.00 | 25.14 | 23.98 | 24.88 | 4,315,900 | +0.93(+3.88%) |
Aug 08, 2003 | 26.03 | 26.18 | 23.52 | 23.95 | 8,088,900 | -1.96(-7.56%) |
Aug 07, 2003 | 25.91 | 26.34 | 25.70 | 25.91 | 3,686,600 | -0.10(-0.38%) |
Aug 06, 2003 | 27.15 | 27.38 | 25.70 | 26.01 | 9,180,000 | -2.44(-8.58%) |
Aug 05, 2003 | 29.10 | 29.55 | 28.36 | 28.45 | 4,739,000 | -0.66(-2.28%) |
Aug 04, 2003 | 28.12 | 29.26 | 27.80 | 29.11 | 4,282,100 | +0.95(+3.39%) |
Aug 01, 2003 | 28.42 | 28.48 | 27.80 | 28.16 | 3,179,500 | -0.18(-0.65%) |
Jul 31, 2003 | 28.66 | 29.05 | 28.27 | 28.34 | 4,202,400 | -0.05(-0.16%) |
Jul 30, 2003 | 28.27 | 29.20 | 28.27 | 28.39 | 3,240,800 | +0.02(+0.05%) |
Jul 29, 2003 | 27.88 | 28.90 | 27.75 | 28.38 | 4,580,000 | +0.70(+2.55%) |
Jul 28, 2003 | 28.36 | 28.61 | 27.57 | 27.67 | 3,619,700 | -0.55(-1.95%) |
Jul 25, 2003 | 27.13 | 28.38 | 27.13 | 28.22 | 3,201,500 | +0.81(+2.96%) |
Jul 24, 2003 | 27.50 | 28.38 | 27.35 | 27.41 | 4,945,900 | +0.04(+0.13%) |
Jul 23, 2003 | 26.40 | 27.50 | 26.12 | 27.38 | 4,348,500 | +0.90(+3.40%) |
Jul 22, 2003 | 26.25 | 26.66 | 25.91 | 26.48 | 4,951,400 | +0.51(+1.94%) |
Jul 21, 2003 | 27.55 | 27.55 | 25.82 | 25.97 | 7,680,000 | -1.52(-5.53%) |
Jul 18, 2003 | 27.50 | 27.95 | 26.23 | 27.49 | 8,562,400 | +0.23(+0.86%) |
Jul 17, 2003 | 25.11 | 27.45 | 25.02 | 27.25 | 12,249,900 | +2.90(+11.93%) |
Jul 16, 2003 | 24.55 | 24.95 | 24.11 | 24.35 | 4,450,700 | -0.15(-0.61%) |
Jul 15, 2003 | 25.13 | 25.32 | 24.14 | 24.50 | 2,964,400 | -0.37(-1.49%) |
Jul 14, 2003 | 24.55 | 25.25 | 24.55 | 24.87 | 3,511,400 | +0.78(+3.24%) |
Jul 11, 2003 | 23.41 | 24.10 | 23.25 | 24.09 | 2,850,900 | +0.71(+3.04%) |
Jul 10, 2003 | 22.98 | 23.46 | 22.61 | 23.38 | 3,815,200 | +0.15(+0.67%) |
Jul 09, 2003 | 23.33 | 23.71 | 22.93 | 23.23 | 2,897,400 | -0.18(-0.77%) |
Jul 08, 2003 | 22.93 | 23.61 | 22.55 | 23.41 | 2,961,100 | +0.45(+1.96%) |
Jul 07, 2003 | 21.79 | 23.00 | 21.75 | 22.95 | 4,229,400 | +1.36(+6.32%) |
Jul 03, 2003 | 21.12 | 21.70 | 20.98 | 21.59 | 1,548,000 | +0.21(+1.01%) |
Jul 02, 2003 | 20.86 | 21.46 | 20.57 | 21.38 | 4,328,200 | +0.57(+2.72%) |