Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 35.35 | 35.35 | 34.50 | 34.80 | 1,029,700 | -0.59(-1.67%) |
Sep 29, 2003 | 35.35 | 35.54 | 34.78 | 35.39 | 869,800 | +0.04(+0.11%) |
Sep 26, 2003 | 35.15 | 35.59 | 35.23 | 35.35 | 951,200 | +0.20(+0.57%) |
Sep 25, 2003 | 35.69 | 35.90 | 35.15 | 35.15 | 1,482,800 | -0.96(-2.66%) |
Sep 24, 2003 | 36.96 | 36.96 | 36.12 | 36.11 | 1,715,000 | -0.28(-0.77%) |
Sep 23, 2003 | 36.08 | 36.42 | 36.00 | 36.39 | 1,052,800 | +0.44(+1.22%) |
Sep 22, 2003 | 36.40 | 36.41 | 35.57 | 35.95 | 1,906,800 | -1.44(-3.85%) |
Sep 19, 2003 | 38.00 | 38.01 | 37.29 | 37.39 | 963,900 | -0.91(-2.38%) |
Sep 18, 2003 | 37.85 | 38.30 | 37.76 | 38.30 | 651,400 | +0.78(+2.08%) |
Sep 17, 2003 | 38.10 | 38.10 | 37.44 | 37.52 | 1,607,700 | -0.48(-1.26%) |
Sep 16, 2003 | 37.28 | 37.99 | 37.28 | 38.00 | 1,726,800 | +1.08(+2.93%) |
Sep 15, 2003 | 37.10 | 37.23 | 36.70 | 36.92 | 511,600 | -0.07(-0.19%) |
Sep 12, 2003 | 36.95 | 37.16 | 36.10 | 36.99 | 954,400 | +0.82(+2.27%) |
Sep 11, 2003 | 36.12 | 36.40 | 35.81 | 36.17 | 846,000 | +0.05(+0.14%) |
Sep 10, 2003 | 36.85 | 36.89 | 36.02 | 36.12 | 1,531,600 | -0.81(-2.19%) |
Sep 09, 2003 | 37.05 | 37.30 | 36.69 | 36.93 | 1,707,100 | +0.53(+1.46%) |
Sep 08, 2003 | 35.83 | 36.59 | 35.73 | 36.40 | 2,474,100 | +2.65(+7.85%) |
Sep 05, 2003 | 34.06 | 34.45 | 33.72 | 33.75 | 626,700 | -0.31(-0.91%) |
Sep 04, 2003 | 33.65 | 34.10 | 33.46 | 34.06 | 1,302,100 | -0.49(-1.42%) |
Sep 03, 2003 | 34.31 | 34.95 | 34.29 | 34.55 | 1,133,300 | +0.13(+0.38%) |
Sep 02, 2003 | 33.70 | 34.55 | 33.55 | 34.42 | 1,619,200 | +1.47(+4.46%) |
Aug 29, 2003 | 32.75 | 33.18 | 32.68 | 32.95 | 814,400 | +0.48(+1.48%) |
Aug 28, 2003 | 32.19 | 32.54 | 32.10 | 32.47 | 456,300 | +0.35(+1.09%) |
Aug 27, 2003 | 32.05 | 32.17 | 31.93 | 32.12 | 512,100 | -0.34(-1.05%) |
Aug 26, 2003 | 32.08 | 32.50 | 31.86 | 32.46 | 618,200 | -0.12(-0.37%) |
Aug 25, 2003 | 32.46 | 32.60 | 32.30 | 32.58 | 470,200 | +0.17(+0.52%) |
Aug 22, 2003 | 32.76 | 33.40 | 32.31 | 32.41 | 1,220,700 | -0.47(-1.43%) |
Aug 21, 2003 | 32.35 | 32.99 | 32.29 | 32.88 | 1,783,900 | +1.00(+3.14%) |
Aug 20, 2003 | 31.99 | 32.04 | 31.66 | 31.88 | 546,000 | -0.11(-0.34%) |
Aug 19, 2003 | 31.80 | 31.99 | 31.51 | 31.99 | 1,023,400 | +0.41(+1.30%) |
Aug 18, 2003 | 31.42 | 31.62 | 31.38 | 31.58 | 577,800 | +0.28(+0.89%) |
Aug 15, 2003 | 31.25 | 31.30 | 31.01 | 31.30 | 399,500 | -0.10(-0.32%) |
Aug 14, 2003 | 31.00 | 31.50 | 30.60 | 31.40 | 1,213,800 | +0.83(+2.72%) |
Aug 13, 2003 | 30.55 | 30.92 | 30.46 | 30.57 | 1,260,500 | +0.34(+1.12%) |
Aug 12, 2003 | 30.25 | 30.39 | 29.99 | 30.23 | 1,496,700 | +0.21(+0.70%) |
Aug 11, 2003 | 29.90 | 30.19 | 29.81 | 30.02 | 1,004,600 | +0.30(+1.01%) |
Aug 08, 2003 | 29.86 | 29.95 | 29.56 | 29.72 | 568,400 | -0.05(-0.17%) |
Aug 07, 2003 | 29.73 | 29.80 | 29.54 | 29.77 | 1,106,800 | +0.04(+0.13%) |
Aug 06, 2003 | 29.72 | 29.88 | 29.39 | 29.73 | 1,043,000 | -0.06(-0.20%) |
Aug 05, 2003 | 30.13 | 30.40 | 29.75 | 29.79 | 749,200 | -0.46(-1.52%) |
Aug 04, 2003 | 30.21 | 30.32 | 29.85 | 30.25 | 1,500,800 | -0.49(-1.59%) |
Aug 01, 2003 | 31.18 | 31.18 | 30.65 | 30.74 | 793,100 | -0.46(-1.47%) |
Jul 31, 2003 | 31.18 | 31.84 | 31.16 | 31.20 | 1,400,800 | +0.42(+1.36%) |
Jul 30, 2003 | 31.16 | 31.19 | 30.69 | 30.78 | 921,500 | -0.83(-2.63%) |
Jul 29, 2003 | 32.35 | 32.39 | 31.47 | 31.61 | 1,193,400 | -0.60(-1.86%) |
Jul 28, 2003 | 32.00 | 32.42 | 31.90 | 32.21 | 791,800 | +0.26(+0.81%) |
Jul 25, 2003 | 31.20 | 31.95 | 30.95 | 31.95 | 1,114,400 | +0.34(+1.08%) |
Jul 24, 2003 | 31.07 | 32.05 | 31.00 | 31.61 | 2,435,100 | +0.20(+0.64%) |
Jul 23, 2003 | 31.90 | 31.92 | 31.11 | 31.41 | 1,469,200 | -0.75(-2.33%) |
Jul 22, 2003 | 31.52 | 32.26 | 31.40 | 32.16 | 1,556,200 | +0.49(+1.55%) |
Jul 21, 2003 | 32.31 | 32.31 | 31.52 | 31.67 | 842,200 | -0.51(-1.58%) |
Jul 18, 2003 | 32.00 | 32.20 | 31.66 | 32.18 | 1,545,800 | +0.28(+0.88%) |
Jul 17, 2003 | 32.50 | 32.59 | 31.90 | 31.90 | 1,835,800 | -1.57(-4.69%) |
Jul 16, 2003 | 33.57 | 33.70 | 33.16 | 33.47 | 1,318,600 | +0.01(+0.03%) |
Jul 15, 2003 | 34.30 | 34.38 | 33.20 | 33.46 | 1,686,300 | -0.43(-1.27%) |
Jul 14, 2003 | 33.60 | 34.35 | 33.60 | 33.89 | 3,046,000 | +1.87(+5.84%) |
Jul 11, 2003 | 31.38 | 32.20 | 31.34 | 32.02 | 1,509,200 | -0.05(-0.16%) |
Jul 10, 2003 | 32.28 | 32.39 | 31.85 | 32.07 | 1,856,000 | -0.96(-2.91%) |
Jul 09, 2003 | 33.05 | 33.14 | 32.80 | 33.03 | 1,826,400 | -0.10(-0.30%) |
Jul 08, 2003 | 33.02 | 33.25 | 32.72 | 33.13 | 1,847,900 | -0.01(-0.03%) |
Jul 07, 2003 | 32.96 | 33.17 | 32.57 | 33.14 | 2,483,700 | +1.59(+5.04%) |
Jul 03, 2003 | 31.41 | 31.87 | 31.23 | 31.55 | 2,148,000 | +0.14(+0.45%) |
Jul 02, 2003 | 30.30 | 31.63 | 30.25 | 31.41 | 5,081,200 | +2.18(+7.46%) |