Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 38.64 | 39.01 | 38.22 | 39.01 | 430,518 | +0.19(+0.48%) |
Sep 29, 2003 | 38.73 | 38.75 | 38.43 | 38.83 | 290,872 | +0.52(+1.36%) |
Sep 26, 2003 | 38.25 | 38.54 | 38.01 | 38.30 | 250,989 | +0.05(+0.13%) |
Sep 25, 2003 | 38.05 | 38.56 | 38.05 | 38.25 | 424,436 | +0.42(+1.11%) |
Sep 24, 2003 | 38.56 | 38.64 | 37.54 | 37.83 | 393,560 | -0.47(-1.23%) |
Sep 23, 2003 | 37.96 | 38.30 | 37.96 | 38.30 | 236,837 | +0.50(+1.31%) |
Sep 22, 2003 | 38.48 | 38.48 | 37.34 | 37.81 | 234,381 | -0.67(-1.73%) |
Sep 19, 2003 | 38.38 | 38.45 | 38.00 | 38.48 | 245,258 | +0.21(+0.54%) |
Sep 18, 2003 | 37.02 | 38.27 | 37.02 | 38.27 | 701,742 | +1.28(+3.47%) |
Sep 17, 2003 | 37.20 | 37.38 | 37.06 | 36.99 | 445,372 | -0.21(-0.57%) |
Sep 16, 2003 | 36.42 | 37.23 | 36.42 | 37.20 | 596,363 | +1.27(+3.55%) |
Sep 15, 2003 | 36.10 | 36.25 | 35.27 | 35.93 | 644,667 | +0.02(+0.05%) |
Sep 12, 2003 | 36.64 | 36.64 | 35.84 | 35.91 | 695,777 | -0.89(-2.42%) |
Sep 11, 2003 | 36.64 | 36.89 | 36.46 | 36.80 | 422,097 | +0.38(+1.03%) |
Sep 10, 2003 | 36.68 | 36.84 | 36.17 | 36.42 | 541,160 | -0.39(-1.07%) |
Sep 09, 2003 | 37.28 | 37.28 | 36.59 | 36.82 | 221,984 | -0.21(-0.55%) |
Sep 08, 2003 | 36.72 | 37.16 | 36.71 | 37.02 | 298,474 | +0.49(+1.33%) |
Sep 05, 2003 | 36.92 | 37.00 | 36.50 | 36.53 | 175,318 | -0.39(-1.07%) |
Sep 04, 2003 | 36.82 | 36.93 | 36.47 | 36.93 | 173,915 | +0.11(+0.30%) |
Sep 03, 2003 | 36.38 | 37.00 | 36.30 | 36.82 | 474,026 | +0.44(+1.20%) |
Sep 02, 2003 | 35.74 | 36.42 | 35.40 | 36.38 | 715,542 | +0.64(+1.79%) |
Aug 29, 2003 | 35.10 | 36.01 | 35.06 | 35.74 | 252,744 | +0.56(+1.58%) |
Aug 28, 2003 | 35.40 | 35.47 | 34.71 | 35.18 | 770,980 | -0.56(-1.55%) |
Aug 27, 2003 | 36.14 | 36.18 | 35.74 | 35.74 | 140,114 | -0.40(-1.11%) |
Aug 26, 2003 | 35.73 | 36.24 | 35.25 | 36.14 | 401,864 | +0.41(+1.15%) |
Aug 25, 2003 | 36.24 | 36.24 | 35.57 | 35.73 | 282,217 | -0.44(-1.21%) |
Aug 22, 2003 | 36.47 | 36.47 | 36.01 | 36.17 | 275,784 | -0.30(-0.82%) |
Aug 21, 2003 | 35.88 | 36.64 | 35.88 | 36.47 | 863,493 | -0.33(-0.91%) |
Aug 20, 2003 | 36.85 | 36.94 | 36.67 | 36.80 | 706,888 | +0.02(+0.05%) |
Aug 19, 2003 | 37.14 | 37.18 | 36.64 | 36.78 | 622,913 | -0.35(-0.94%) |
Aug 18, 2003 | 37.58 | 37.59 | 37.11 | 37.13 | 258,007 | -0.44(-1.18%) |
Aug 15, 2003 | 37.49 | 37.60 | 37.41 | 37.58 | 166,429 | +0.00(+0.00%) |
Aug 14, 2003 | 37.79 | 37.96 | 37.42 | 37.58 | 305,257 | -0.31(-0.81%) |
Aug 13, 2003 | 37.54 | 38.08 | 37.38 | 37.89 | 526,189 | +0.27(+0.70%) |
Aug 12, 2003 | 37.32 | 37.78 | 37.28 | 37.62 | 416,600 | +0.25(+0.66%) |
Aug 11, 2003 | 37.58 | 37.58 | 37.02 | 37.37 | 598,118 | -0.07(-0.18%) |
Aug 08, 2003 | 36.71 | 37.57 | 36.71 | 37.44 | 624,667 | +1.16(+3.21%) |
Aug 07, 2003 | 36.18 | 36.32 | 35.61 | 36.28 | 391,805 | -0.12(-0.33%) |
Aug 06, 2003 | 36.24 | 36.42 | 36.17 | 36.40 | 379,408 | +0.17(+0.47%) |
Aug 05, 2003 | 36.30 | 36.77 | 36.12 | 36.23 | 329,584 | -0.24(-0.66%) |
Aug 04, 2003 | 36.65 | 36.77 | 36.08 | 36.47 | 259,293 | -0.54(-1.46%) |
Aug 01, 2003 | 36.72 | 37.11 | 36.04 | 37.01 | 701,625 | +0.59(+1.62%) |
Jul 31, 2003 | 36.72 | 36.89 | 36.26 | 36.42 | 211,458 | -0.15(-0.40%) |
Jul 30, 2003 | 36.85 | 36.90 | 36.36 | 36.56 | 379,525 | -0.14(-0.37%) |
Jul 29, 2003 | 36.82 | 36.94 | 36.59 | 36.70 | 814,839 | +0.27(+0.75%) |
Jul 28, 2003 | 35.71 | 36.55 | 34.68 | 36.42 | 869,809 | +0.71(+1.99%) |
Jul 25, 2003 | 36.16 | 36.25 | 35.71 | 35.71 | 1,018,461 | -0.37(-1.02%) |
Jul 24, 2003 | 36.98 | 37.48 | 35.91 | 36.08 | 1,413,542 | -0.56(-1.52%) |
Jul 23, 2003 | 40.53 | 40.54 | 36.03 | 36.64 | 5,161,663 | -4.23(-10.36%) |
Jul 22, 2003 | 41.25 | 41.37 | 40.78 | 40.87 | 612,971 | -0.22(-0.54%) |
Jul 21, 2003 | 41.14 | 41.77 | 41.08 | 41.09 | 264,322 | +0.02(+0.04%) |
Jul 18, 2003 | 41.47 | 41.47 | 40.99 | 41.07 | 543,850 | +0.46(+1.14%) |
Jul 17, 2003 | 41.19 | 41.20 | 40.59 | 40.61 | 314,731 | -0.58(-1.41%) |
Jul 16, 2003 | 41.17 | 41.41 | 41.13 | 41.19 | 851,446 | -0.02(-0.04%) |
Jul 15, 2003 | 41.63 | 41.63 | 39.76 | 41.21 | 927,936 | -0.42(-1.01%) |
Jul 14, 2003 | 40.53 | 41.63 | 40.53 | 41.63 | 577,416 | +1.53(+3.82%) |
Jul 11, 2003 | 39.86 | 40.23 | 39.86 | 40.10 | 205,727 | +0.17(+0.43%) |
Jul 10, 2003 | 40.19 | 40.36 | 39.84 | 39.93 | 819,166 | -0.27(-0.66%) |
Jul 09, 2003 | 40.10 | 40.27 | 40.07 | 40.19 | 423,501 | +0.05(+0.13%) |
Jul 08, 2003 | 40.13 | 40.30 | 40.10 | 40.14 | 232,861 | +0.02(+0.04%) |
Jul 07, 2003 | 40.66 | 41.17 | 40.01 | 40.13 | 476,482 | -0.36(-0.89%) |
Jul 03, 2003 | 40.10 | 40.59 | 40.06 | 40.48 | 220,113 | +0.37(+0.92%) |
Jul 02, 2003 | 39.54 | 40.12 | 39.54 | 40.12 | 422,565 | +0.48(+1.21%) |