Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 38.96 | 39.08 | 38.12 | 38.31 | 2,190,708 | -0.85(-2.17%) |
Sep 29, 2003 | 38.97 | 39.42 | 38.60 | 39.16 | 1,474,622 | +0.62(+1.61%) |
Sep 26, 2003 | 38.69 | 39.08 | 38.43 | 38.54 | 1,866,907 | -0.27(-0.70%) |
Sep 25, 2003 | 39.37 | 39.84 | 38.75 | 38.81 | 1,637,223 | -0.46(-1.17%) |
Sep 24, 2003 | 39.95 | 40.30 | 39.13 | 39.27 | 2,254,563 | -1.13(-2.80%) |
Sep 23, 2003 | 40.04 | 41.00 | 39.83 | 40.40 | 2,355,513 | +0.34(+0.85%) |
Sep 22, 2003 | 40.26 | 40.55 | 39.81 | 40.06 | 4,886,348 | +0.53(+1.34%) |
Sep 19, 2003 | 40.40 | 40.45 | 38.77 | 39.53 | 2,711,301 | -0.52(-1.30%) |
Sep 18, 2003 | 37.82 | 40.34 | 37.53 | 40.05 | 6,463,059 | +2.28(+6.04%) |
Sep 17, 2003 | 38.54 | 38.54 | 37.56 | 37.77 | 1,785,881 | -0.78(-2.02%) |
Sep 16, 2003 | 37.26 | 38.60 | 37.22 | 38.55 | 2,251,369 | +1.38(+3.71%) |
Sep 15, 2003 | 37.44 | 37.61 | 37.07 | 37.17 | 2,461,400 | -0.21(-0.56%) |
Sep 12, 2003 | 36.81 | 37.47 | 36.28 | 37.38 | 2,354,100 | +0.50(+1.36%) |
Sep 11, 2003 | 36.59 | 37.23 | 36.51 | 36.88 | 1,802,700 | +0.36(+0.99%) |
Sep 10, 2003 | 37.52 | 37.77 | 36.52 | 36.52 | 2,089,600 | -1.07(-2.85%) |
Sep 09, 2003 | 38.61 | 38.65 | 37.25 | 37.59 | 2,768,900 | -1.18(-3.04%) |
Sep 08, 2003 | 38.48 | 39.00 | 38.13 | 38.77 | 1,098,400 | +0.47(+1.23%) |
Sep 05, 2003 | 38.61 | 38.85 | 37.94 | 38.30 | 1,568,900 | -0.45(-1.16%) |
Sep 04, 2003 | 38.35 | 39.00 | 38.10 | 38.75 | 1,430,500 | +0.44(+1.15%) |
Sep 03, 2003 | 39.02 | 40.95 | 38.18 | 38.31 | 3,307,400 | -0.54(-1.39%) |
Sep 02, 2003 | 36.92 | 38.95 | 36.91 | 38.85 | 3,371,500 | +1.80(+4.86%) |
Aug 29, 2003 | 36.40 | 37.25 | 36.33 | 37.05 | 1,343,000 | +0.48(+1.31%) |
Aug 28, 2003 | 36.95 | 36.95 | 35.87 | 36.57 | 1,165,200 | +0.19(+0.52%) |
Aug 27, 2003 | 35.99 | 36.78 | 35.98 | 36.38 | 1,296,700 | +0.41(+1.14%) |
Aug 26, 2003 | 36.05 | 36.11 | 35.25 | 35.97 | 1,801,200 | -0.33(-0.91%) |
Aug 25, 2003 | 36.32 | 36.34 | 35.67 | 36.30 | 1,076,700 | -0.04(-0.11%) |
Aug 22, 2003 | 36.30 | 36.66 | 36.10 | 36.34 | 1,533,300 | +0.11(+0.30%) |
Aug 21, 2003 | 35.85 | 36.27 | 35.77 | 36.23 | 1,735,600 | +0.43(+1.20%) |
Aug 20, 2003 | 35.75 | 36.21 | 35.44 | 35.80 | 2,185,000 | -0.15(-0.42%) |
Aug 19, 2003 | 36.11 | 36.60 | 35.73 | 35.95 | 3,441,400 | -0.19(-0.53%) |
Aug 18, 2003 | 35.97 | 36.32 | 35.54 | 36.14 | 3,263,400 | +0.37(+1.03%) |
Aug 15, 2003 | 35.51 | 36.42 | 35.03 | 35.77 | 1,399,200 | +0.18(+0.51%) |
Aug 14, 2003 | 34.36 | 35.87 | 34.20 | 35.59 | 4,967,400 | +1.32(+3.85%) |
Aug 13, 2003 | 35.39 | 36.30 | 33.82 | 34.27 | 8,196,700 | -1.85(-5.12%) |
Aug 12, 2003 | 36.87 | 36.88 | 35.64 | 36.12 | 3,519,100 | -0.58(-1.58%) |
Aug 11, 2003 | 36.13 | 37.00 | 35.88 | 36.70 | 2,381,500 | +0.67(+1.86%) |
Aug 08, 2003 | 35.53 | 36.46 | 35.35 | 36.03 | 1,543,400 | +0.68(+1.92%) |
Aug 07, 2003 | 35.68 | 36.17 | 35.25 | 35.35 | 1,415,800 | -0.39(-1.09%) |
Aug 06, 2003 | 35.16 | 36.35 | 35.16 | 35.74 | 2,446,300 | +0.52(+1.48%) |
Aug 05, 2003 | 35.89 | 36.15 | 35.12 | 35.22 | 1,423,300 | -0.70(-1.95%) |
Aug 04, 2003 | 35.75 | 36.18 | 35.19 | 35.92 | 2,116,400 | +0.15(+0.42%) |
Aug 01, 2003 | 36.20 | 36.62 | 35.53 | 35.77 | 1,387,700 | -0.50(-1.38%) |
Jul 31, 2003 | 36.35 | 36.78 | 35.69 | 36.27 | 2,122,700 | +0.24(+0.67%) |
Jul 30, 2003 | 36.54 | 36.76 | 35.91 | 36.03 | 1,602,500 | -0.27(-0.74%) |
Jul 29, 2003 | 36.90 | 37.24 | 36.10 | 36.30 | 2,376,400 | -0.61(-1.65%) |
Jul 28, 2003 | 37.25 | 37.25 | 36.38 | 36.91 | 1,635,300 | -0.24(-0.65%) |
Jul 25, 2003 | 36.15 | 37.20 | 35.87 | 37.15 | 1,752,900 | +0.73(+2.00%) |
Jul 24, 2003 | 36.04 | 36.98 | 36.00 | 36.42 | 2,124,800 | +0.58(+1.62%) |
Jul 23, 2003 | 35.81 | 35.88 | 35.25 | 35.84 | 1,800,700 | +0.02(+0.06%) |
Jul 22, 2003 | 35.94 | 36.21 | 35.40 | 35.82 | 2,543,800 | -0.18(-0.50%) |
Jul 21, 2003 | 35.96 | 37.02 | 35.32 | 36.00 | 8,930,300 | +0.67(+1.90%) |
Jul 18, 2003 | 35.29 | 36.03 | 34.75 | 35.33 | 2,713,400 | +0.38(+1.09%) |
Jul 17, 2003 | 37.08 | 37.26 | 34.50 | 34.95 | 3,964,300 | -2.29(-6.15%) |
Jul 16, 2003 | 37.22 | 37.24 | 36.13 | 37.24 | 2,711,200 | -0.02(-0.05%) |
Jul 15, 2003 | 36.93 | 37.27 | 36.58 | 37.26 | 1,735,100 | +0.26(+0.70%) |
Jul 14, 2003 | 36.73 | 37.70 | 36.65 | 37.00 | 2,578,600 | +0.43(+1.18%) |
Jul 11, 2003 | 36.20 | 36.69 | 35.93 | 36.57 | 1,917,800 | +0.44(+1.22%) |
Jul 10, 2003 | 36.50 | 36.78 | 35.54 | 36.13 | 1,599,100 | -0.29(-0.80%) |
Jul 09, 2003 | 36.51 | 36.59 | 35.81 | 36.42 | 1,214,500 | -0.28(-0.76%) |
Jul 08, 2003 | 35.77 | 36.71 | 35.55 | 36.70 | 2,766,600 | +0.20(+0.55%) |
Jul 07, 2003 | 35.19 | 36.50 | 35.15 | 36.50 | 2,096,300 | +1.50(+4.29%) |
Jul 03, 2003 | 35.05 | 35.70 | 34.51 | 35.00 | 892,100 | -0.05(-0.14%) |
Jul 02, 2003 | 34.64 | 35.18 | 34.41 | 35.05 | 2,396,800 | +0.40(+1.15%) |