Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 39.04 | 39.03 | 38.17 | 38.53 | 18,021,832 | -0.51(-1.30%) |
Sep 29, 2003 | 38.35 | 39.04 | 38.02 | 39.04 | 16,678,606 | +0.69(+1.79%) |
Sep 26, 2003 | 39.08 | 39.15 | 38.31 | 38.35 | 13,416,633 | -0.67(-1.71%) |
Sep 25, 2003 | 40.28 | 40.38 | 39.02 | 39.02 | 9,455,215 | -1.13(-2.82%) |
Sep 24, 2003 | 41.12 | 41.23 | 40.12 | 40.15 | 6,772,291 | -0.97(-2.36%) |
Sep 23, 2003 | 40.68 | 41.12 | 40.62 | 41.12 | 5,926,510 | +0.55(+1.36%) |
Sep 22, 2003 | 41.13 | 40.85 | 40.39 | 40.57 | 5,437,126 | -0.56(-1.37%) |
Sep 19, 2003 | 41.18 | 41.24 | 40.95 | 41.13 | 3,356,425 | -0.04(-0.11%) |
Sep 18, 2003 | 40.75 | 41.19 | 40.64 | 41.18 | 3,617,362 | +0.42(+1.04%) |
Sep 17, 2003 | 40.72 | 40.93 | 40.57 | 40.75 | 4,732,393 | -0.01(-0.03%) |
Sep 16, 2003 | 40.16 | 40.85 | 40.27 | 40.76 | 5,120,525 | +0.60(+1.49%) |
Sep 15, 2003 | 40.35 | 40.62 | 40.12 | 40.16 | 7,879,513 | -0.10(-0.25%) |
Sep 12, 2003 | 39.98 | 40.42 | 39.62 | 40.26 | 6,412,620 | +0.08(+0.21%) |
Sep 11, 2003 | 39.85 | 40.32 | 39.78 | 40.18 | 6,862,461 | +0.35(+0.87%) |
Sep 10, 2003 | 40.46 | 40.46 | 39.79 | 39.83 | 9,369,075 | -0.80(-1.97%) |
Sep 09, 2003 | 40.91 | 40.99 | 40.54 | 40.64 | 5,512,687 | -0.30(-0.74%) |
Sep 08, 2003 | 40.56 | 41.05 | 40.49 | 40.94 | 5,802,338 | +0.56(+1.39%) |
Sep 05, 2003 | 40.42 | 40.89 | 40.20 | 40.38 | 7,924,094 | -0.26(-0.64%) |
Sep 04, 2003 | 40.56 | 40.72 | 40.32 | 40.64 | 6,155,964 | +0.17(+0.41%) |
Sep 03, 2003 | 40.41 | 40.64 | 40.29 | 40.47 | 6,961,950 | +0.17(+0.42%) |
Sep 02, 2003 | 39.60 | 40.30 | 39.35 | 40.30 | 7,990,085 | +0.91(+2.31%) |
Aug 29, 2003 | 39.26 | 39.64 | 39.17 | 39.39 | 4,470,699 | +0.16(+0.42%) |
Aug 28, 2003 | 39.03 | 39.30 | 38.63 | 39.23 | 5,405,390 | +0.26(+0.66%) |
Aug 27, 2003 | 38.59 | 38.99 | 38.51 | 38.97 | 3,008,592 | +0.38(+0.98%) |
Aug 26, 2003 | 38.24 | 38.61 | 37.76 | 38.59 | 6,354,690 | +0.15(+0.38%) |
Aug 25, 2003 | 38.41 | 38.55 | 38.08 | 38.44 | 5,895,782 | -0.04(-0.09%) |
Aug 22, 2003 | 39.62 | 39.62 | 38.47 | 38.48 | 8,979,684 | -0.69(-1.76%) |
Aug 21, 2003 | 39.07 | 39.23 | 38.95 | 39.17 | 5,763,046 | +0.32(+0.82%) |
Aug 20, 2003 | 38.52 | 38.90 | 38.41 | 38.85 | 5,809,642 | -0.02(-0.05%) |
Aug 19, 2003 | 38.33 | 38.87 | 38.15 | 38.87 | 6,609,331 | +0.71(+1.87%) |
Aug 18, 2003 | 37.58 | 38.24 | 37.45 | 38.16 | 4,737,682 | +0.74(+1.98%) |
Aug 15, 2003 | 37.40 | 37.59 | 37.34 | 37.42 | 1,873,915 | +0.01(+0.03%) |
Aug 14, 2003 | 37.09 | 37.43 | 36.94 | 37.40 | 3,655,395 | +0.24(+0.65%) |
Aug 13, 2003 | 37.04 | 37.16 | 36.84 | 37.16 | 9,605,078 | +0.12(+0.33%) |
Aug 12, 2003 | 36.40 | 37.04 | 36.33 | 37.04 | 6,657,690 | +0.61(+1.68%) |
Aug 11, 2003 | 35.91 | 36.43 | 35.91 | 36.43 | 5,711,665 | +0.50(+1.38%) |
Aug 08, 2003 | 36.07 | 36.11 | 35.79 | 35.93 | 5,213,465 | -0.08(-0.22%) |
Aug 07, 2003 | 35.94 | 36.01 | 35.59 | 36.01 | 6,305,072 | +0.12(+0.33%) |
Aug 06, 2003 | 36.12 | 36.31 | 35.79 | 35.89 | 5,640,134 | -0.16(-0.45%) |
Aug 05, 2003 | 36.70 | 36.78 | 36.05 | 36.05 | 7,583,314 | -0.64(-1.73%) |
Aug 04, 2003 | 36.98 | 37.12 | 36.40 | 36.69 | 9,858,208 | -0.37(-1.01%) |
Aug 01, 2003 | 37.62 | 37.70 | 36.94 | 37.06 | 5,842,134 | -0.53(-1.40%) |
Jul 31, 2003 | 37.72 | 38.01 | 37.51 | 37.59 | 6,706,301 | +0.08(+0.20%) |
Jul 30, 2003 | 37.70 | 37.70 | 37.26 | 37.52 | 3,160,218 | -0.14(-0.38%) |
Jul 29, 2003 | 37.70 | 37.82 | 37.16 | 37.66 | 6,206,086 | +0.02(+0.05%) |
Jul 28, 2003 | 37.18 | 37.68 | 37.15 | 37.64 | 4,670,685 | +0.46(+1.23%) |
Jul 25, 2003 | 36.90 | 37.27 | 36.64 | 37.18 | 3,477,071 | +0.27(+0.73%) |
Jul 24, 2003 | 37.19 | 37.50 | 36.79 | 36.91 | 4,989,301 | -0.07(-0.19%) |
Jul 23, 2003 | 36.75 | 36.98 | 36.40 | 36.98 | 5,393,301 | +0.25(+0.68%) |
Jul 22, 2003 | 36.42 | 36.80 | 36.18 | 36.73 | 4,753,550 | +0.42(+1.17%) |
Jul 21, 2003 | 36.57 | 36.67 | 36.06 | 36.31 | 5,167,877 | -0.32(-0.87%) |
Jul 18, 2003 | 36.61 | 36.84 | 36.34 | 36.63 | 5,206,161 | +0.25(+0.68%) |
Jul 17, 2003 | 37.23 | 37.27 | 36.36 | 36.38 | 8,255,304 | -1.19(-3.17%) |
Jul 16, 2003 | 37.98 | 38.01 | 37.36 | 37.57 | 4,363,906 | -0.21(-0.55%) |
Jul 15, 2003 | 38.23 | 38.23 | 37.52 | 37.78 | 4,080,804 | -0.10(-0.27%) |
Jul 14, 2003 | 37.90 | 38.23 | 37.56 | 37.88 | 6,366,024 | +0.31(+0.82%) |
Jul 11, 2003 | 37.21 | 37.60 | 37.16 | 37.57 | 3,119,918 | +0.51(+1.38%) |
Jul 10, 2003 | 37.60 | 37.60 | 36.99 | 37.06 | 4,611,747 | -0.74(-1.95%) |
Jul 09, 2003 | 37.53 | 37.88 | 37.22 | 37.80 | 9,505,337 | +0.28(+0.74%) |
Jul 08, 2003 | 36.84 | 37.62 | 36.80 | 37.52 | 4,597,138 | +0.66(+1.78%) |
Jul 07, 2003 | 36.47 | 36.92 | 36.47 | 36.86 | 4,608,976 | +0.75(+2.08%) |
Jul 03, 2003 | 36.14 | 36.39 | 36.05 | 36.11 | 2,286,983 | -0.31(-0.86%) |
Jul 02, 2003 | 35.68 | 36.43 | 35.68 | 36.43 | 5,260,313 | +0.89(+2.50%) |