Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 30.76 | 30.83 | 30.50 | 30.65 | 14,020,434 | -0.21(-0.68%) |
Sep 29, 2003 | 30.44 | 30.89 | 30.41 | 30.86 | 13,501,267 | +0.42(+1.38%) |
Sep 26, 2003 | 30.65 | 30.72 | 30.38 | 30.44 | 12,632,109 | -0.22(-0.71%) |
Sep 25, 2003 | 30.61 | 30.88 | 30.60 | 30.65 | 11,242,492 | +0.05(+0.16%) |
Sep 24, 2003 | 30.96 | 30.96 | 30.57 | 30.60 | 15,461,920 | -0.35(-1.14%) |
Sep 23, 2003 | 31.16 | 31.25 | 30.91 | 30.96 | 11,425,243 | -0.10(-0.32%) |
Sep 22, 2003 | 31.01 | 31.06 | 30.83 | 31.06 | 10,709,751 | -0.08(-0.26%) |
Sep 19, 2003 | 31.40 | 31.40 | 31.03 | 31.14 | 15,722,070 | -0.27(-0.85%) |
Sep 18, 2003 | 31.07 | 31.50 | 31.06 | 31.40 | 12,836,674 | +0.32(+1.04%) |
Sep 17, 2003 | 31.33 | 31.46 | 31.01 | 31.08 | 14,592,278 | -0.39(-1.24%) |
Sep 16, 2003 | 31.47 | 31.60 | 31.22 | 31.47 | 17,869,676 | +0.01(+0.02%) |
Sep 15, 2003 | 31.59 | 32.43 | 31.04 | 31.46 | 35,250,560 | -0.49(-1.53%) |
Sep 12, 2003 | 32.20 | 32.21 | 31.79 | 31.95 | 15,668,585 | -0.38(-1.19%) |
Sep 11, 2003 | 32.37 | 32.49 | 32.14 | 32.34 | 14,245,520 | +0.13(+0.40%) |
Sep 10, 2003 | 31.72 | 32.38 | 31.67 | 32.21 | 20,582,016 | +0.49(+1.54%) |
Sep 09, 2003 | 31.72 | 31.83 | 31.55 | 31.72 | 11,308,902 | -0.03(-0.10%) |
Sep 08, 2003 | 31.55 | 31.86 | 31.50 | 31.75 | 14,910,598 | +0.50(+1.58%) |
Sep 05, 2003 | 31.48 | 31.63 | 31.12 | 31.25 | 10,477,879 | -0.38(-1.21%) |
Sep 04, 2003 | 31.25 | 31.74 | 31.06 | 31.64 | 16,312,172 | +0.54(+1.75%) |
Sep 03, 2003 | 30.94 | 31.11 | 30.62 | 31.09 | 16,875,614 | +0.15(+0.48%) |
Sep 02, 2003 | 30.81 | 31.02 | 30.58 | 30.94 | 14,128,534 | +0.26(+0.85%) |
Aug 29, 2003 | 30.41 | 30.80 | 30.33 | 30.68 | 14,611,022 | +0.27(+0.90%) |
Aug 28, 2003 | 30.49 | 30.54 | 30.32 | 30.41 | 10,006,863 | -0.07(-0.24%) |
Aug 27, 2003 | 30.52 | 30.68 | 30.45 | 30.49 | 10,380,121 | -0.25(-0.83%) |
Aug 26, 2003 | 30.74 | 30.89 | 30.34 | 30.74 | 12,173,212 | +0.06(+0.20%) |
Aug 25, 2003 | 30.76 | 30.84 | 30.52 | 30.68 | 9,319,810 | +0.02(+0.06%) |
Aug 22, 2003 | 30.63 | 30.94 | 30.32 | 30.66 | 17,948,528 | +0.09(+0.28%) |
Aug 21, 2003 | 30.82 | 31.09 | 30.45 | 30.57 | 15,679,573 | -0.39(-1.26%) |
Aug 20, 2003 | 30.94 | 31.25 | 30.80 | 30.96 | 11,394,219 | -0.02(-0.06%) |
Aug 19, 2003 | 31.50 | 31.50 | 30.78 | 30.98 | 15,351,397 | -0.22(-0.71%) |
Aug 18, 2003 | 31.48 | 31.62 | 31.16 | 31.20 | 8,741,018 | -0.39(-1.23%) |
Aug 15, 2003 | 31.59 | 31.68 | 31.38 | 31.59 | 5,863,055 | +0.03(+0.10%) |
Aug 14, 2003 | 31.62 | 31.75 | 31.38 | 31.56 | 8,335,444 | +0.01(+0.02%) |
Aug 13, 2003 | 31.75 | 31.82 | 31.33 | 31.56 | 9,588,685 | -0.17(-0.53%) |
Aug 12, 2003 | 31.93 | 31.98 | 31.12 | 31.72 | 14,866,162 | -0.26(-0.81%) |
Aug 11, 2003 | 31.87 | 32.14 | 31.78 | 31.98 | 7,351,077 | -0.04(-0.14%) |
Aug 08, 2003 | 32.18 | 32.34 | 31.72 | 32.03 | 9,392,038 | -0.03(-0.10%) |
Aug 07, 2003 | 30.99 | 32.13 | 30.96 | 32.06 | 14,372,686 | +0.98(+3.17%) |
Aug 06, 2003 | 30.94 | 31.43 | 30.76 | 31.07 | 14,839,501 | +0.27(+0.86%) |
Aug 05, 2003 | 31.40 | 31.41 | 30.81 | 30.81 | 11,247,824 | -0.51(-1.62%) |
Aug 04, 2003 | 31.21 | 31.56 | 30.93 | 31.32 | 12,352,570 | +0.11(+0.34%) |
Aug 01, 2003 | 31.53 | 31.53 | 31.04 | 31.21 | 16,109,547 | -0.84(-2.63%) |
Jul 31, 2003 | 31.93 | 32.58 | 31.74 | 32.05 | 14,733,502 | +0.45(+1.41%) |
Jul 30, 2003 | 31.53 | 31.64 | 31.33 | 31.61 | 11,348,652 | +0.27(+0.87%) |
Jul 29, 2003 | 31.87 | 31.96 | 31.28 | 31.33 | 15,299,852 | -0.51(-1.61%) |
Jul 28, 2003 | 32.03 | 32.14 | 31.74 | 31.85 | 12,375,353 | -0.48(-1.47%) |
Jul 25, 2003 | 31.72 | 32.34 | 31.72 | 32.32 | 8,995,027 | +0.33(+1.03%) |
Jul 24, 2003 | 32.49 | 32.63 | 31.92 | 32.00 | 9,390,422 | -0.31(-0.96%) |
Jul 23, 2003 | 32.16 | 32.44 | 31.70 | 32.31 | 10,419,547 | +0.27(+0.85%) |
Jul 22, 2003 | 31.75 | 32.17 | 31.60 | 32.03 | 9,652,026 | +0.24(+0.74%) |
Jul 21, 2003 | 32.60 | 32.64 | 31.72 | 31.80 | 11,935,200 | -0.84(-2.58%) |
Jul 18, 2003 | 32.46 | 32.65 | 32.09 | 32.64 | 11,488,422 | +0.29(+0.90%) |
Jul 17, 2003 | 32.71 | 32.74 | 32.19 | 32.35 | 11,394,865 | -0.20(-0.63%) |
Jul 16, 2003 | 32.37 | 32.83 | 32.31 | 32.55 | 13,636,512 | +0.03(+0.10%) |
Jul 15, 2003 | 33.39 | 33.54 | 32.50 | 32.52 | 23,014,330 | -0.65(-1.96%) |
Jul 14, 2003 | 32.99 | 33.57 | 32.74 | 33.17 | 19,272,542 | +1.06(+3.32%) |
Jul 11, 2003 | 31.84 | 32.14 | 31.77 | 32.11 | 11,436,877 | +0.39(+1.23%) |
Jul 10, 2003 | 31.81 | 32.18 | 31.69 | 31.72 | 12,185,654 | -0.41(-1.29%) |
Jul 09, 2003 | 32.27 | 32.48 | 32.03 | 32.13 | 17,220,110 | -0.35(-1.07%) |
Jul 08, 2003 | 32.47 | 32.80 | 32.18 | 32.48 | 17,019,584 | -0.31(-0.94%) |
Jul 07, 2003 | 32.94 | 33.22 | 32.55 | 32.79 | 13,966,465 | -0.01(-0.02%) |
Jul 03, 2003 | 32.74 | 32.96 | 32.39 | 32.79 | 9,350,834 | +0.06(+0.17%) |
Jul 02, 2003 | 32.28 | 32.84 | 32.27 | 32.74 | 13,562,992 | +0.30(+0.92%) |