Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 38.33 | 38.43 | 38.27 | 38.29 | 4,422,444 | -0.20(-0.53%) |
Sep 29, 2003 | 38.39 | 38.52 | 38.26 | 38.50 | 3,695,505 | +0.13(+0.34%) |
Sep 26, 2003 | 38.32 | 38.48 | 38.15 | 38.36 | 3,994,245 | +0.05(+0.13%) |
Sep 25, 2003 | 38.47 | 38.53 | 38.11 | 38.32 | 4,555,402 | +0.06(+0.16%) |
Sep 24, 2003 | 38.48 | 38.57 | 38.12 | 38.26 | 3,494,235 | -0.34(-0.87%) |
Sep 23, 2003 | 38.53 | 38.83 | 38.46 | 38.59 | 3,869,951 | +0.18(+0.47%) |
Sep 22, 2003 | 38.51 | 38.56 | 38.35 | 38.41 | 3,330,620 | -0.31(-0.81%) |
Sep 19, 2003 | 38.84 | 38.86 | 38.51 | 38.72 | 5,114,226 | -0.12(-0.31%) |
Sep 18, 2003 | 38.50 | 38.93 | 38.45 | 38.84 | 4,717,851 | +0.40(+1.03%) |
Sep 17, 2003 | 38.38 | 38.56 | 38.24 | 38.45 | 4,676,697 | +0.06(+0.16%) |
Sep 16, 2003 | 37.58 | 38.54 | 37.89 | 38.39 | 8,518,157 | +0.81(+2.16%) |
Sep 15, 2003 | 37.42 | 37.76 | 37.21 | 37.58 | 6,737,883 | +0.66(+1.79%) |
Sep 12, 2003 | 36.91 | 37.09 | 36.71 | 36.92 | 3,937,263 | -0.17(-0.47%) |
Sep 11, 2003 | 37.33 | 37.39 | 36.94 | 37.09 | 3,932,098 | -0.20(-0.55%) |
Sep 10, 2003 | 37.52 | 37.70 | 37.16 | 37.30 | 3,811,802 | -0.28(-0.73%) |
Sep 09, 2003 | 37.63 | 37.82 | 37.52 | 37.57 | 3,151,343 | -0.21(-0.56%) |
Sep 08, 2003 | 37.93 | 37.95 | 37.70 | 37.78 | 2,826,778 | -0.14(-0.38%) |
Sep 05, 2003 | 37.87 | 38.10 | 37.75 | 37.93 | 3,485,405 | -0.01(-0.02%) |
Sep 04, 2003 | 37.95 | 38.05 | 37.79 | 37.93 | 3,216,989 | -0.08(-0.22%) |
Sep 03, 2003 | 37.99 | 38.11 | 37.88 | 38.02 | 3,887,112 | +0.05(+0.13%) |
Sep 02, 2003 | 37.75 | 38.02 | 37.51 | 37.97 | 3,936,430 | +0.30(+0.80%) |
Aug 29, 2003 | 37.63 | 37.81 | 37.52 | 37.67 | 2,913,084 | +0.01(+0.03%) |
Aug 28, 2003 | 37.77 | 37.80 | 37.52 | 37.66 | 3,083,364 | -0.09(-0.24%) |
Aug 27, 2003 | 38.02 | 38.02 | 37.67 | 37.75 | 1,815,762 | -0.31(-0.80%) |
Aug 26, 2003 | 37.85 | 38.15 | 37.69 | 38.05 | 2,875,263 | +0.05(+0.13%) |
Aug 25, 2003 | 38.18 | 38.24 | 37.82 | 38.00 | 2,944,241 | -0.24(-0.63%) |
Aug 22, 2003 | 38.25 | 38.40 | 38.04 | 38.24 | 4,344,968 | +0.05(+0.13%) |
Aug 21, 2003 | 38.29 | 38.38 | 37.90 | 38.20 | 3,373,273 | -0.13(-0.34%) |
Aug 20, 2003 | 38.29 | 38.36 | 38.06 | 38.33 | 3,995,411 | +0.01(+0.02%) |
Aug 19, 2003 | 38.44 | 38.54 | 38.20 | 38.32 | 4,195,182 | -0.06(-0.16%) |
Aug 18, 2003 | 38.40 | 38.46 | 38.26 | 38.38 | 3,193,663 | -0.02(-0.05%) |
Aug 15, 2003 | 38.41 | 38.41 | 38.20 | 38.40 | 2,534,037 | +0.17(+0.44%) |
Aug 14, 2003 | 38.10 | 38.32 | 37.91 | 38.23 | 2,574,857 | +0.21(+0.55%) |
Aug 13, 2003 | 38.20 | 38.27 | 37.94 | 38.02 | 1,738,787 | -0.10(-0.25%) |
Aug 12, 2003 | 38.06 | 38.13 | 37.81 | 38.12 | 2,056,020 | +0.06(+0.16%) |
Aug 11, 2003 | 37.93 | 38.22 | 37.87 | 38.06 | 2,105,671 | +0.11(+0.30%) |
Aug 08, 2003 | 37.84 | 37.99 | 37.55 | 37.94 | 2,623,675 | +0.18(+0.48%) |
Aug 07, 2003 | 37.46 | 37.77 | 37.30 | 37.76 | 2,817,614 | +0.34(+0.91%) |
Aug 06, 2003 | 37.48 | 37.63 | 37.33 | 37.42 | 3,032,047 | -0.15(-0.40%) |
Aug 05, 2003 | 37.69 | 37.78 | 37.53 | 37.57 | 3,053,874 | -0.16(-0.41%) |
Aug 04, 2003 | 37.76 | 37.84 | 37.54 | 37.73 | 2,709,982 | -0.11(-0.30%) |
Aug 01, 2003 | 37.81 | 37.92 | 37.66 | 37.84 | 3,298,130 | -0.02(-0.05%) |
Jul 31, 2003 | 38.17 | 38.35 | 37.86 | 37.86 | 3,989,580 | -0.24(-0.63%) |
Jul 30, 2003 | 38.11 | 38.25 | 37.91 | 38.10 | 3,904,273 | -0.06(-0.16%) |
Jul 29, 2003 | 38.47 | 38.56 | 38.08 | 38.16 | 4,021,570 | -0.24(-0.63%) |
Jul 28, 2003 | 38.36 | 38.41 | 38.12 | 38.40 | 2,473,556 | +0.01(+0.03%) |
Jul 25, 2003 | 38.29 | 38.50 | 37.94 | 38.39 | 3,415,260 | +0.16(+0.41%) |
Jul 24, 2003 | 38.63 | 38.71 | 38.11 | 38.23 | 3,644,355 | -0.31(-0.81%) |
Jul 23, 2003 | 38.54 | 38.65 | 38.29 | 38.54 | 2,473,889 | -0.01(-0.02%) |
Jul 22, 2003 | 38.98 | 39.20 | 38.40 | 38.55 | 5,884,818 | -0.34(-0.86%) |
Jul 21, 2003 | 38.63 | 38.92 | 38.52 | 38.89 | 3,657,351 | +0.25(+0.65%) |
Jul 18, 2003 | 38.56 | 38.80 | 38.38 | 38.63 | 3,262,975 | +0.25(+0.66%) |
Jul 17, 2003 | 38.35 | 38.45 | 38.20 | 38.38 | 2,821,280 | +0.04(+0.09%) |
Jul 16, 2003 | 38.42 | 38.56 | 38.31 | 38.35 | 2,878,095 | -0.08(-0.22%) |
Jul 15, 2003 | 38.62 | 38.68 | 38.36 | 38.43 | 3,630,526 | -0.10(-0.26%) |
Jul 14, 2003 | 38.77 | 38.89 | 38.50 | 38.53 | 3,685,342 | +0.00(+0.00%) |
Jul 11, 2003 | 38.65 | 38.74 | 38.49 | 38.53 | 2,360,925 | -0.17(-0.43%) |
Jul 10, 2003 | 38.61 | 38.74 | 38.51 | 38.70 | 2,477,055 | -0.06(-0.15%) |
Jul 09, 2003 | 38.82 | 38.90 | 38.68 | 38.76 | 3,277,303 | -0.11(-0.28%) |
Jul 08, 2003 | 38.65 | 38.92 | 38.56 | 38.87 | 3,362,110 | +0.22(+0.57%) |
Jul 07, 2003 | 38.63 | 38.77 | 38.50 | 38.65 | 3,619,529 | +0.28(+0.74%) |
Jul 03, 2003 | 38.41 | 38.54 | 38.27 | 38.36 | 2,175,150 | -0.20(-0.51%) |
Jul 02, 2003 | 38.32 | 38.62 | 38.32 | 38.56 | 3,088,363 | +0.09(+0.23%) |