Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 40.48 | 41.13 | 39.55 | 40.01 | 3,489,900 | -0.47(-1.16%) |
Sep 29, 2003 | 40.16 | 40.49 | 39.67 | 40.48 | 3,838,300 | +0.50(+1.25%) |
Sep 26, 2003 | 39.65 | 40.28 | 39.61 | 39.98 | 4,137,800 | +0.36(+0.91%) |
Sep 25, 2003 | 40.20 | 40.30 | 39.60 | 39.62 | 3,786,700 | -0.66(-1.64%) |
Sep 24, 2003 | 41.50 | 41.53 | 39.97 | 40.28 | 5,606,300 | -1.26(-3.03%) |
Sep 23, 2003 | 41.27 | 41.56 | 41.02 | 41.54 | 2,572,500 | +0.27(+0.65%) |
Sep 22, 2003 | 41.95 | 41.95 | 41.06 | 41.27 | 4,057,300 | -0.99(-2.34%) |
Sep 19, 2003 | 42.11 | 42.28 | 41.66 | 42.26 | 4,719,000 | +0.15(+0.36%) |
Sep 18, 2003 | 42.48 | 43.37 | 41.83 | 42.11 | 5,450,300 | -0.36(-0.85%) |
Sep 17, 2003 | 42.87 | 43.10 | 42.14 | 42.47 | 6,682,700 | -1.50(-3.41%) |
Sep 16, 2003 | 43.80 | 44.16 | 43.52 | 43.97 | 3,235,800 | -0.10(-0.23%) |
Sep 15, 2003 | 44.51 | 45.04 | 44.05 | 44.07 | 2,330,100 | -0.44(-0.99%) |
Sep 12, 2003 | 43.36 | 44.67 | 43.03 | 44.51 | 4,411,100 | +1.15(+2.65%) |
Sep 11, 2003 | 43.65 | 43.71 | 42.90 | 43.36 | 4,894,600 | -0.45(-1.03%) |
Sep 10, 2003 | 44.51 | 44.65 | 43.64 | 43.81 | 3,528,400 | -0.69(-1.55%) |
Sep 09, 2003 | 44.75 | 44.90 | 44.30 | 44.50 | 2,682,700 | -0.58(-1.29%) |
Sep 08, 2003 | 44.38 | 45.45 | 44.38 | 45.08 | 3,031,500 | +0.71(+1.60%) |
Sep 05, 2003 | 44.45 | 44.46 | 43.74 | 44.37 | 2,628,300 | -0.08(-0.18%) |
Sep 04, 2003 | 44.70 | 44.85 | 44.32 | 44.45 | 2,892,200 | -0.37(-0.83%) |
Sep 03, 2003 | 45.21 | 45.45 | 44.45 | 44.82 | 3,324,300 | -0.40(-0.88%) |
Sep 02, 2003 | 44.85 | 45.33 | 44.54 | 45.22 | 2,522,600 | +0.48(+1.07%) |
Aug 29, 2003 | 44.25 | 44.79 | 44.08 | 44.74 | 1,880,800 | +0.21(+0.47%) |
Aug 28, 2003 | 44.40 | 44.68 | 43.60 | 44.53 | 1,895,100 | +0.30(+0.68%) |
Aug 27, 2003 | 44.34 | 44.40 | 44.11 | 44.23 | 1,637,200 | -0.11(-0.25%) |
Aug 26, 2003 | 43.98 | 44.38 | 43.20 | 44.34 | 2,025,800 | +0.02(+0.05%) |
Aug 25, 2003 | 44.25 | 44.34 | 43.82 | 44.32 | 1,432,900 | -0.13(-0.29%) |
Aug 22, 2003 | 45.10 | 45.19 | 44.29 | 44.45 | 2,046,500 | -0.42(-0.94%) |
Aug 21, 2003 | 45.00 | 45.55 | 44.81 | 44.87 | 2,859,100 | -0.19(-0.42%) |
Aug 20, 2003 | 44.78 | 45.27 | 44.71 | 45.06 | 3,141,900 | +0.04(+0.09%) |
Aug 19, 2003 | 44.90 | 45.08 | 44.62 | 45.02 | 3,131,000 | +0.27(+0.60%) |
Aug 18, 2003 | 43.74 | 44.88 | 43.70 | 44.75 | 3,631,300 | +1.12(+2.57%) |
Aug 15, 2003 | 44.00 | 44.04 | 43.05 | 43.63 | 1,201,400 | -0.14(-0.32%) |
Aug 14, 2003 | 43.27 | 44.07 | 43.17 | 43.77 | 2,519,500 | +0.47(+1.09%) |
Aug 13, 2003 | 43.70 | 43.77 | 43.13 | 43.30 | 2,951,900 | -0.39(-0.89%) |
Aug 12, 2003 | 43.25 | 43.69 | 43.00 | 43.69 | 2,597,800 | +0.46(+1.06%) |
Aug 11, 2003 | 43.00 | 43.46 | 42.82 | 43.23 | 2,248,400 | +0.27(+0.63%) |
Aug 08, 2003 | 42.85 | 43.06 | 42.51 | 42.96 | 1,723,300 | +0.23(+0.54%) |
Aug 07, 2003 | 42.70 | 42.87 | 42.27 | 42.73 | 2,553,100 | -0.05(-0.12%) |
Aug 06, 2003 | 42.81 | 43.30 | 42.47 | 42.78 | 2,944,400 | -0.02(-0.05%) |
Aug 05, 2003 | 43.67 | 43.72 | 42.80 | 42.80 | 3,072,100 | -0.77(-1.77%) |
Aug 04, 2003 | 43.55 | 43.86 | 42.75 | 43.57 | 2,625,100 | +0.03(+0.07%) |
Aug 01, 2003 | 44.02 | 44.06 | 43.13 | 43.54 | 2,602,500 | -0.40(-0.91%) |
Jul 31, 2003 | 44.00 | 44.76 | 43.70 | 43.94 | 4,466,700 | +0.07(+0.16%) |
Jul 30, 2003 | 43.97 | 44.00 | 43.49 | 43.87 | 2,444,400 | -0.10(-0.23%) |
Jul 29, 2003 | 44.39 | 45.05 | 43.09 | 43.97 | 4,523,900 | -0.42(-0.95%) |
Jul 28, 2003 | 44.69 | 45.00 | 44.20 | 44.39 | 4,168,400 | -0.30(-0.67%) |
Jul 25, 2003 | 43.39 | 44.79 | 43.28 | 44.69 | 3,916,600 | +1.24(+2.85%) |
Jul 24, 2003 | 43.05 | 44.31 | 42.53 | 43.45 | 4,479,200 | +0.77(+1.80%) |
Jul 23, 2003 | 43.00 | 43.00 | 42.23 | 42.68 | 2,682,200 | -0.17(-0.40%) |
Jul 22, 2003 | 41.29 | 42.85 | 41.29 | 42.85 | 2,254,300 | +0.85(+2.02%) |
Jul 21, 2003 | 42.16 | 42.38 | 41.70 | 42.00 | 2,919,100 | -0.57(-1.34%) |
Jul 18, 2003 | 41.99 | 42.60 | 41.67 | 42.57 | 2,812,700 | +0.97(+2.33%) |
Jul 17, 2003 | 41.62 | 42.12 | 41.50 | 41.60 | 2,568,000 | -0.36(-0.86%) |
Jul 16, 2003 | 42.16 | 42.30 | 41.76 | 41.96 | 1,941,700 | -0.12(-0.29%) |
Jul 15, 2003 | 42.42 | 43.32 | 42.02 | 42.08 | 2,281,600 | -0.10(-0.24%) |
Jul 14, 2003 | 42.35 | 42.47 | 42.04 | 42.18 | 2,483,600 | +0.24(+0.57%) |
Jul 11, 2003 | 41.80 | 42.24 | 41.73 | 41.94 | 1,959,000 | +0.20(+0.48%) |
Jul 10, 2003 | 42.05 | 42.14 | 41.38 | 41.74 | 2,276,800 | -0.46(-1.09%) |
Jul 09, 2003 | 41.99 | 42.27 | 41.75 | 42.20 | 2,406,900 | +0.24(+0.57%) |
Jul 08, 2003 | 42.17 | 42.35 | 41.68 | 41.96 | 2,652,200 | -0.20(-0.47%) |
Jul 07, 2003 | 41.83 | 42.32 | 41.75 | 42.16 | 2,961,100 | +0.58(+1.39%) |
Jul 03, 2003 | 41.80 | 42.04 | 41.40 | 41.58 | 1,723,400 | -0.62(-1.47%) |
Jul 02, 2003 | 41.82 | 42.23 | 41.61 | 42.20 | 2,246,400 | +0.48(+1.15%) |