Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 30.77 | 30.84 | 30.50 | 30.65 | 14,018,221 | -0.21(-0.68%) |
Sep 29, 2003 | 30.44 | 30.90 | 30.41 | 30.86 | 13,499,136 | +0.42(+1.38%) |
Sep 26, 2003 | 30.66 | 30.73 | 30.39 | 30.44 | 12,630,116 | -0.22(-0.71%) |
Sep 25, 2003 | 30.61 | 30.89 | 30.61 | 30.66 | 11,240,717 | +0.05(+0.16%) |
Sep 24, 2003 | 30.96 | 30.96 | 30.58 | 30.61 | 15,459,480 | -0.35(-1.14%) |
Sep 23, 2003 | 31.17 | 31.26 | 30.91 | 30.96 | 11,423,439 | -0.10(-0.32%) |
Sep 22, 2003 | 31.01 | 31.07 | 30.83 | 31.06 | 10,708,061 | -0.08(-0.26%) |
Sep 19, 2003 | 31.41 | 31.41 | 31.04 | 31.14 | 15,719,588 | -0.27(-0.85%) |
Sep 18, 2003 | 31.07 | 31.51 | 31.06 | 31.41 | 12,834,648 | +0.32(+1.04%) |
Sep 17, 2003 | 31.34 | 31.46 | 31.01 | 31.08 | 14,589,975 | -0.39(-1.24%) |
Sep 16, 2003 | 31.47 | 31.60 | 31.23 | 31.47 | 17,866,854 | +0.01(+0.02%) |
Sep 15, 2003 | 31.59 | 32.43 | 31.04 | 31.47 | 35,244,996 | -0.49(-1.53%) |
Sep 12, 2003 | 32.21 | 32.21 | 31.80 | 31.96 | 15,666,113 | -0.38(-1.19%) |
Sep 11, 2003 | 32.37 | 32.50 | 32.15 | 32.34 | 14,243,272 | +0.13(+0.40%) |
Sep 10, 2003 | 31.72 | 32.38 | 31.68 | 32.21 | 20,578,766 | +0.49(+1.54%) |
Sep 09, 2003 | 31.72 | 31.84 | 31.56 | 31.72 | 11,307,118 | -0.03(-0.10%) |
Sep 08, 2003 | 31.56 | 31.86 | 31.51 | 31.75 | 14,908,244 | +0.50(+1.58%) |
Sep 05, 2003 | 31.49 | 31.64 | 31.13 | 31.26 | 10,476,225 | -0.38(-1.21%) |
Sep 04, 2003 | 31.25 | 31.74 | 31.06 | 31.64 | 16,309,598 | +0.54(+1.75%) |
Sep 03, 2003 | 30.95 | 31.12 | 30.63 | 31.10 | 16,872,950 | +0.15(+0.48%) |
Sep 02, 2003 | 30.81 | 31.03 | 30.58 | 30.95 | 14,126,304 | +0.26(+0.85%) |
Aug 29, 2003 | 30.42 | 30.81 | 30.34 | 30.69 | 14,608,716 | +0.27(+0.90%) |
Aug 28, 2003 | 30.49 | 30.55 | 30.33 | 30.42 | 10,005,284 | -0.07(-0.24%) |
Aug 27, 2003 | 30.52 | 30.68 | 30.45 | 30.49 | 10,378,482 | -0.25(-0.83%) |
Aug 26, 2003 | 30.74 | 30.90 | 30.34 | 30.74 | 12,171,291 | +0.06(+0.20%) |
Aug 25, 2003 | 30.77 | 30.84 | 30.52 | 30.68 | 9,318,339 | +0.02(+0.06%) |
Aug 22, 2003 | 30.63 | 30.94 | 30.33 | 30.66 | 17,945,696 | +0.09(+0.28%) |
Aug 21, 2003 | 30.82 | 31.09 | 30.45 | 30.58 | 15,677,098 | -0.39(-1.26%) |
Aug 20, 2003 | 30.95 | 31.26 | 30.81 | 30.97 | 11,392,420 | -0.02(-0.06%) |
Aug 19, 2003 | 31.51 | 31.51 | 30.79 | 30.99 | 15,348,974 | -0.22(-0.71%) |
Aug 18, 2003 | 31.49 | 31.62 | 31.17 | 31.21 | 8,739,639 | -0.39(-1.23%) |
Aug 15, 2003 | 31.60 | 31.69 | 31.38 | 31.60 | 5,862,130 | +0.03(+0.10%) |
Aug 14, 2003 | 31.63 | 31.75 | 31.38 | 31.57 | 8,334,128 | +0.01(+0.02%) |
Aug 13, 2003 | 31.75 | 31.83 | 31.33 | 31.56 | 9,587,172 | -0.17(-0.53%) |
Aug 12, 2003 | 31.94 | 31.98 | 31.12 | 31.73 | 14,863,816 | -0.26(-0.81%) |
Aug 11, 2003 | 31.88 | 32.14 | 31.78 | 31.99 | 7,349,917 | -0.04(-0.14%) |
Aug 08, 2003 | 32.19 | 32.34 | 31.72 | 32.03 | 9,390,556 | -0.03(-0.10%) |
Aug 07, 2003 | 30.99 | 32.14 | 30.97 | 32.06 | 14,370,418 | +0.98(+3.17%) |
Aug 06, 2003 | 30.94 | 31.43 | 30.77 | 31.08 | 14,837,159 | +0.27(+0.86%) |
Aug 05, 2003 | 31.41 | 31.41 | 30.81 | 30.81 | 11,246,049 | -0.51(-1.62%) |
Aug 04, 2003 | 31.21 | 31.57 | 30.93 | 31.32 | 12,350,620 | +0.11(+0.34%) |
Aug 01, 2003 | 31.54 | 31.54 | 31.04 | 31.21 | 16,107,004 | -0.84(-2.63%) |
Jul 31, 2003 | 31.94 | 32.59 | 31.75 | 32.06 | 14,731,177 | +0.45(+1.41%) |
Jul 30, 2003 | 31.54 | 31.64 | 31.34 | 31.61 | 11,346,861 | +0.27(+0.87%) |
Jul 29, 2003 | 31.88 | 31.96 | 31.29 | 31.34 | 15,297,437 | -0.51(-1.61%) |
Jul 28, 2003 | 32.04 | 32.15 | 31.75 | 31.85 | 12,373,400 | -0.48(-1.47%) |
Jul 25, 2003 | 31.72 | 32.34 | 31.72 | 32.33 | 8,993,608 | +0.33(+1.03%) |
Jul 24, 2003 | 32.50 | 32.63 | 31.93 | 32.00 | 9,388,940 | -0.31(-0.96%) |
Jul 23, 2003 | 32.17 | 32.44 | 31.71 | 32.31 | 10,417,903 | +0.27(+0.85%) |
Jul 22, 2003 | 31.75 | 32.17 | 31.60 | 32.04 | 9,650,502 | +0.24(+0.74%) |
Jul 21, 2003 | 32.61 | 32.64 | 31.72 | 31.80 | 11,933,316 | -0.84(-2.58%) |
Jul 18, 2003 | 32.47 | 32.65 | 32.09 | 32.64 | 11,486,608 | +0.29(+0.90%) |
Jul 17, 2003 | 32.71 | 32.74 | 32.20 | 32.35 | 11,393,066 | -0.20(-0.63%) |
Jul 16, 2003 | 32.37 | 32.84 | 32.31 | 32.56 | 13,634,360 | +0.03(+0.10%) |
Jul 15, 2003 | 33.39 | 33.54 | 32.51 | 32.53 | 23,010,698 | -0.65(-1.96%) |
Jul 14, 2003 | 32.99 | 33.57 | 32.75 | 33.18 | 19,269,500 | +1.06(+3.32%) |
Jul 11, 2003 | 31.85 | 32.14 | 31.78 | 32.11 | 11,435,071 | +0.39(+1.23%) |
Jul 10, 2003 | 31.82 | 32.19 | 31.70 | 31.72 | 12,183,731 | -0.41(-1.29%) |
Jul 09, 2003 | 32.28 | 32.49 | 32.03 | 32.14 | 17,217,392 | -0.35(-1.07%) |
Jul 08, 2003 | 32.48 | 32.81 | 32.19 | 32.48 | 17,016,898 | -0.31(-0.94%) |
Jul 07, 2003 | 32.95 | 33.23 | 32.56 | 32.79 | 13,964,261 | -0.01(-0.02%) |
Jul 03, 2003 | 32.74 | 32.96 | 32.40 | 32.80 | 9,349,358 | +0.06(+0.17%) |
Jul 02, 2003 | 32.29 | 32.84 | 32.28 | 32.74 | 13,560,851 | +0.30(+0.92%) |