Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 32.51 | 32.59 | 32.23 | 32.39 | 13,265,735 | -0.22(-0.68%) |
Sep 29, 2003 | 32.17 | 32.65 | 32.14 | 32.61 | 12,774,514 | +0.44(+1.38%) |
Sep 26, 2003 | 32.40 | 32.47 | 32.11 | 32.17 | 11,952,142 | -0.23(-0.71%) |
Sep 25, 2003 | 32.35 | 32.64 | 32.34 | 32.40 | 10,637,325 | +0.05(+0.16%) |
Sep 24, 2003 | 32.72 | 32.72 | 32.31 | 32.34 | 14,629,628 | -0.37(-1.14%) |
Sep 23, 2003 | 32.93 | 33.03 | 32.66 | 32.72 | 10,810,239 | -0.10(-0.32%) |
Sep 22, 2003 | 32.77 | 32.83 | 32.58 | 32.82 | 10,133,261 | -0.09(-0.26%) |
Sep 19, 2003 | 33.19 | 33.19 | 32.80 | 32.91 | 14,875,774 | -0.28(-0.85%) |
Sep 18, 2003 | 32.84 | 33.29 | 32.82 | 33.19 | 12,145,695 | +0.34(+1.04%) |
Sep 17, 2003 | 33.12 | 33.25 | 32.77 | 32.85 | 13,806,798 | -0.41(-1.24%) |
Sep 16, 2003 | 33.26 | 33.40 | 33.00 | 33.26 | 16,907,778 | +0.01(+0.02%) |
Sep 15, 2003 | 33.38 | 34.27 | 32.80 | 33.25 | 33,353,076 | -0.52(-1.53%) |
Sep 12, 2003 | 34.03 | 34.04 | 33.60 | 33.77 | 14,825,169 | -0.41(-1.19%) |
Sep 11, 2003 | 34.21 | 34.34 | 33.97 | 34.18 | 13,478,705 | +0.14(+0.40%) |
Sep 10, 2003 | 33.52 | 34.22 | 33.48 | 34.04 | 19,474,116 | +0.52(+1.54%) |
Sep 09, 2003 | 33.52 | 33.65 | 33.35 | 33.52 | 10,700,161 | -0.03(-0.10%) |
Sep 08, 2003 | 33.35 | 33.67 | 33.29 | 33.55 | 14,107,982 | +0.52(+1.58%) |
Sep 05, 2003 | 33.27 | 33.43 | 32.89 | 33.03 | 9,913,870 | -0.41(-1.21%) |
Sep 04, 2003 | 33.02 | 33.54 | 32.82 | 33.44 | 15,434,112 | +0.58(+1.75%) |
Sep 03, 2003 | 32.70 | 32.88 | 32.36 | 32.86 | 15,967,225 | +0.16(+0.48%) |
Sep 02, 2003 | 32.56 | 32.79 | 32.32 | 32.70 | 13,368,016 | +0.27(+0.85%) |
Aug 29, 2003 | 32.14 | 32.55 | 32.06 | 32.43 | 13,824,532 | +0.29(+0.90%) |
Aug 28, 2003 | 32.22 | 32.28 | 32.05 | 32.14 | 9,468,209 | -0.08(-0.24%) |
Aug 27, 2003 | 32.25 | 32.42 | 32.18 | 32.22 | 9,821,374 | -0.27(-0.83%) |
Aug 26, 2003 | 32.49 | 32.65 | 32.06 | 32.49 | 11,517,946 | +0.07(+0.20%) |
Aug 25, 2003 | 32.51 | 32.59 | 32.25 | 32.42 | 8,818,139 | +0.02(+0.06%) |
Aug 22, 2003 | 32.37 | 32.70 | 32.05 | 32.40 | 16,982,386 | +0.09(+0.28%) |
Aug 21, 2003 | 32.57 | 32.85 | 32.18 | 32.31 | 14,835,565 | -0.41(-1.26%) |
Aug 20, 2003 | 32.70 | 33.03 | 32.55 | 32.72 | 10,780,885 | -0.02(-0.06%) |
Aug 19, 2003 | 33.29 | 33.29 | 32.53 | 32.74 | 14,525,054 | -0.24(-0.71%) |
Aug 18, 2003 | 33.27 | 33.42 | 32.93 | 32.98 | 8,270,502 | -0.41(-1.23%) |
Aug 15, 2003 | 33.39 | 33.48 | 33.16 | 33.39 | 5,547,456 | +0.03(+0.10%) |
Aug 14, 2003 | 33.42 | 33.55 | 33.16 | 33.36 | 7,886,759 | +0.01(+0.02%) |
Aug 13, 2003 | 33.55 | 33.63 | 33.11 | 33.35 | 9,072,540 | -0.18(-0.53%) |
Aug 12, 2003 | 33.75 | 33.80 | 32.89 | 33.53 | 14,065,939 | -0.27(-0.81%) |
Aug 11, 2003 | 33.69 | 33.97 | 33.59 | 33.80 | 6,955,380 | -0.05(-0.14%) |
Aug 08, 2003 | 34.01 | 34.18 | 33.52 | 33.85 | 8,886,479 | -0.03(-0.10%) |
Aug 07, 2003 | 32.75 | 33.96 | 32.72 | 33.88 | 13,599,026 | +1.04(+3.17%) |
Aug 06, 2003 | 32.70 | 33.21 | 32.51 | 32.84 | 14,040,713 | +0.28(+0.86%) |
Aug 05, 2003 | 33.19 | 33.19 | 32.56 | 32.56 | 10,642,370 | -0.54(-1.62%) |
Aug 04, 2003 | 32.99 | 33.36 | 32.68 | 33.10 | 11,687,650 | +0.11(+0.34%) |
Aug 01, 2003 | 33.33 | 33.33 | 32.80 | 32.99 | 15,242,394 | -0.89(-2.63%) |
Jul 31, 2003 | 33.75 | 34.44 | 33.55 | 33.88 | 13,940,420 | +0.47(+1.41%) |
Jul 30, 2003 | 33.33 | 33.44 | 33.12 | 33.40 | 10,737,771 | +0.29(+0.87%) |
Jul 29, 2003 | 33.69 | 33.78 | 33.06 | 33.12 | 14,476,284 | -0.54(-1.61%) |
Jul 28, 2003 | 33.86 | 33.97 | 33.55 | 33.66 | 11,709,206 | -0.50(-1.47%) |
Jul 25, 2003 | 33.52 | 34.18 | 33.52 | 34.16 | 8,510,839 | +0.35(+1.03%) |
Jul 24, 2003 | 34.34 | 34.48 | 33.74 | 33.82 | 8,884,950 | -0.33(-0.96%) |
Jul 23, 2003 | 33.99 | 34.28 | 33.51 | 34.14 | 9,858,678 | +0.29(+0.85%) |
Jul 22, 2003 | 33.55 | 34.00 | 33.40 | 33.86 | 9,132,472 | +0.25(+0.74%) |
Jul 21, 2003 | 34.46 | 34.50 | 33.52 | 33.61 | 11,292,746 | -0.89(-2.58%) |
Jul 18, 2003 | 34.31 | 34.50 | 33.91 | 34.50 | 10,870,017 | +0.31(+0.90%) |
Jul 17, 2003 | 34.57 | 34.60 | 34.03 | 34.19 | 10,781,496 | -0.22(-0.63%) |
Jul 16, 2003 | 34.21 | 34.70 | 34.14 | 34.40 | 12,902,479 | +0.03(+0.10%) |
Jul 15, 2003 | 35.29 | 35.44 | 34.35 | 34.37 | 21,775,504 | -0.69(-1.96%) |
Jul 14, 2003 | 34.86 | 35.48 | 34.61 | 35.06 | 18,235,130 | +1.12(+3.32%) |
Jul 11, 2003 | 33.65 | 33.97 | 33.58 | 33.93 | 10,821,247 | +0.41(+1.23%) |
Jul 10, 2003 | 33.62 | 34.01 | 33.50 | 33.52 | 11,529,719 | -0.44(-1.29%) |
Jul 09, 2003 | 34.11 | 34.33 | 33.85 | 33.96 | 16,293,177 | -0.37(-1.07%) |
Jul 08, 2003 | 34.32 | 34.67 | 34.01 | 34.33 | 16,103,446 | -0.33(-0.94%) |
Jul 07, 2003 | 34.82 | 35.11 | 34.40 | 34.65 | 13,214,671 | -0.01(-0.02%) |
Jul 03, 2003 | 34.60 | 34.83 | 34.23 | 34.66 | 8,847,493 | +0.06(+0.17%) |
Jul 02, 2003 | 34.12 | 34.71 | 34.11 | 34.60 | 12,832,916 | +0.31(+0.92%) |