Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 35.91 | 36.84 | 35.90 | 36.65 | 7,757,841 | +0.74(+2.06%) |
Sep 29, 2003 | 35.84 | 36.08 | 35.78 | 35.91 | 4,760,442 | +0.13(+0.36%) |
Sep 26, 2003 | 36.24 | 36.24 | 35.73 | 35.78 | 6,361,086 | -0.45(-1.24%) |
Sep 25, 2003 | 36.77 | 36.80 | 36.25 | 36.23 | 3,934,026 | -0.33(-0.89%) |
Sep 24, 2003 | 36.92 | 37.09 | 36.36 | 36.56 | 5,759,953 | -0.36(-0.97%) |
Sep 23, 2003 | 37.02 | 37.14 | 37.02 | 36.92 | 4,120,897 | +0.36(+0.98%) |
Sep 22, 2003 | 37.15 | 37.15 | 36.42 | 36.56 | 5,516,518 | -0.59(-1.59%) |
Sep 19, 2003 | 37.66 | 37.82 | 37.11 | 37.15 | 5,665,788 | -0.51(-1.36%) |
Sep 18, 2003 | 37.56 | 38.14 | 37.54 | 37.66 | 4,512,630 | +0.19(+0.49%) |
Sep 17, 2003 | 37.64 | 37.93 | 37.06 | 37.48 | 4,725,596 | -0.16(-0.43%) |
Sep 16, 2003 | 37.58 | 37.70 | 37.40 | 37.64 | 5,301,121 | +0.06(+0.16%) |
Sep 15, 2003 | 38.19 | 38.19 | 37.58 | 37.58 | 4,092,858 | -0.36(-0.96%) |
Sep 12, 2003 | 37.88 | 38.04 | 37.67 | 37.94 | 5,225,757 | +0.31(+0.84%) |
Sep 11, 2003 | 38.53 | 38.61 | 37.52 | 37.62 | 5,370,003 | -0.65(-1.69%) |
Sep 10, 2003 | 37.91 | 38.44 | 37.91 | 38.27 | 5,458,981 | +0.36(+0.96%) |
Sep 09, 2003 | 38.01 | 38.34 | 37.88 | 37.91 | 4,507,282 | -0.19(-0.50%) |
Sep 08, 2003 | 37.87 | 38.44 | 37.85 | 38.10 | 6,414,571 | +0.46(+1.23%) |
Sep 05, 2003 | 38.17 | 38.41 | 37.55 | 37.64 | 13,245,672 | -0.02(-0.07%) |
Sep 04, 2003 | 37.79 | 37.93 | 37.17 | 37.66 | 14,133,514 | -0.65(-1.71%) |
Sep 03, 2003 | 38.96 | 39.49 | 38.12 | 38.32 | 19,841,442 | -2.90(-7.04%) |
Sep 02, 2003 | 41.09 | 41.35 | 40.44 | 41.22 | 5,509,873 | +0.17(+0.41%) |
Aug 29, 2003 | 40.60 | 41.09 | 40.41 | 41.05 | 4,002,421 | +0.41(+1.00%) |
Aug 28, 2003 | 40.41 | 40.72 | 39.94 | 40.64 | 4,826,730 | +0.40(+1.00%) |
Aug 27, 2003 | 39.68 | 40.40 | 39.68 | 40.24 | 4,385,888 | +0.41(+1.02%) |
Aug 26, 2003 | 39.12 | 39.91 | 39.12 | 39.83 | 6,763,678 | +0.60(+1.54%) |
Aug 25, 2003 | 38.75 | 39.28 | 38.72 | 39.23 | 5,352,499 | +0.48(+1.24%) |
Aug 22, 2003 | 39.36 | 39.36 | 38.41 | 38.75 | 7,856,220 | -0.47(-1.20%) |
Aug 21, 2003 | 39.17 | 39.76 | 38.86 | 39.22 | 18,216,324 | +1.20(+3.15%) |
Aug 20, 2003 | 37.79 | 38.19 | 37.75 | 38.02 | 5,204,201 | +0.23(+0.60%) |
Aug 19, 2003 | 38.07 | 38.13 | 37.64 | 37.79 | 4,301,772 | -0.25(-0.67%) |
Aug 18, 2003 | 37.95 | 38.21 | 37.83 | 38.04 | 3,352,503 | +0.02(+0.05%) |
Aug 15, 2003 | 38.01 | 38.19 | 37.52 | 38.03 | 2,798,696 | +0.14(+0.37%) |
Aug 14, 2003 | 38.25 | 38.35 | 37.82 | 37.88 | 4,585,564 | -0.49(-1.29%) |
Aug 13, 2003 | 38.59 | 38.85 | 38.24 | 38.38 | 3,458,824 | -0.42(-1.08%) |
Aug 12, 2003 | 39.03 | 39.04 | 38.57 | 38.80 | 3,657,365 | -0.12(-0.30%) |
Aug 11, 2003 | 38.69 | 39.04 | 38.58 | 38.91 | 3,457,852 | +0.09(+0.22%) |
Aug 08, 2003 | 39.48 | 39.52 | 38.62 | 38.83 | 3,729,002 | -0.57(-1.44%) |
Aug 07, 2003 | 39.03 | 39.49 | 38.92 | 39.40 | 4,079,892 | +0.56(+1.45%) |
Aug 06, 2003 | 39.36 | 39.44 | 38.76 | 38.83 | 5,181,024 | -0.54(-1.36%) |
Aug 05, 2003 | 39.80 | 40.34 | 39.30 | 39.37 | 4,172,599 | -0.50(-1.25%) |
Aug 04, 2003 | 39.49 | 39.98 | 38.84 | 39.87 | 4,112,631 | +0.38(+0.97%) |
Aug 01, 2003 | 40.17 | 40.21 | 39.13 | 39.49 | 6,068,542 | -1.14(-2.79%) |
Jul 31, 2003 | 41.31 | 41.53 | 40.32 | 40.62 | 5,284,103 | -0.44(-1.07%) |
Jul 30, 2003 | 40.20 | 41.09 | 40.12 | 41.06 | 5,730,131 | +1.03(+2.57%) |
Jul 29, 2003 | 41.07 | 41.18 | 39.99 | 40.03 | 5,810,682 | -1.07(-2.61%) |
Jul 28, 2003 | 41.46 | 41.69 | 40.89 | 41.10 | 3,871,951 | -0.45(-1.08%) |
Jul 25, 2003 | 41.23 | 41.59 | 38.17 | 41.56 | 3,379,894 | +0.33(+0.79%) |
Jul 24, 2003 | 41.40 | 42.11 | 41.18 | 41.23 | 6,985,558 | +0.46(+1.14%) |
Jul 23, 2003 | 40.77 | 41.06 | 40.15 | 40.77 | 3,615,712 | +0.11(+0.27%) |
Jul 22, 2003 | 40.85 | 41.06 | 40.14 | 40.65 | 4,271,788 | -0.15(-0.38%) |
Jul 21, 2003 | 41.45 | 41.45 | 40.36 | 40.81 | 3,553,151 | -0.64(-1.55%) |
Jul 18, 2003 | 41.22 | 41.52 | 40.54 | 41.45 | 4,482,485 | +0.23(+0.55%) |
Jul 17, 2003 | 41.02 | 41.96 | 40.89 | 41.22 | 7,060,922 | +0.36(+0.88%) |
Jul 16, 2003 | 40.88 | 41.03 | 40.30 | 40.86 | 3,687,187 | +0.25(+0.61%) |
Jul 15, 2003 | 41.64 | 41.72 | 40.54 | 40.62 | 6,429,157 | -0.94(-2.26%) |
Jul 14, 2003 | 42.20 | 42.24 | 41.36 | 41.56 | 3,651,854 | -0.06(-0.15%) |
Jul 11, 2003 | 41.36 | 41.83 | 41.09 | 41.62 | 4,203,555 | +0.23(+0.55%) |
Jul 10, 2003 | 41.71 | 41.74 | 41.10 | 41.39 | 4,709,875 | -0.51(-1.22%) |
Jul 09, 2003 | 42.45 | 42.56 | 41.71 | 41.90 | 6,924,942 | -0.78(-1.82%) |
Jul 08, 2003 | 42.79 | 42.83 | 42.28 | 42.68 | 4,833,375 | -0.72(-1.65%) |
Jul 07, 2003 | 42.88 | 43.46 | 42.88 | 43.39 | 4,716,520 | +0.65(+1.53%) |
Jul 03, 2003 | 42.95 | 43.17 | 42.59 | 42.74 | 2,925,600 | -0.21(-0.49%) |
Jul 02, 2003 | 43.05 | 43.18 | 42.70 | 42.95 | 4,399,827 | -0.10(-0.24%) |