Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 34.94 | 35.05 | 34.19 | 34.36 | 2,442,658 | -0.76(-2.17%) |
Sep 29, 2003 | 34.95 | 35.35 | 34.62 | 35.12 | 1,644,216 | +0.56(+1.61%) |
Sep 26, 2003 | 34.70 | 35.05 | 34.47 | 34.56 | 2,081,617 | -0.24(-0.70%) |
Sep 25, 2003 | 35.31 | 35.73 | 34.75 | 34.81 | 1,825,517 | -0.41(-1.17%) |
Sep 24, 2003 | 35.83 | 36.14 | 35.09 | 35.22 | 2,513,857 | -1.01(-2.80%) |
Sep 23, 2003 | 35.91 | 36.77 | 35.72 | 36.23 | 2,626,417 | +0.30(+0.85%) |
Sep 22, 2003 | 36.11 | 36.37 | 35.70 | 35.93 | 5,448,320 | +0.48(+1.34%) |
Sep 19, 2003 | 36.23 | 36.28 | 34.77 | 35.45 | 3,023,124 | -0.47(-1.30%) |
Sep 18, 2003 | 33.92 | 36.18 | 33.66 | 35.92 | 7,206,367 | +2.04(+6.04%) |
Sep 17, 2003 | 34.56 | 34.56 | 33.69 | 33.87 | 1,991,272 | -0.70(-2.02%) |
Sep 16, 2003 | 33.42 | 34.62 | 33.38 | 34.57 | 2,510,296 | +1.24(+3.71%) |
Sep 15, 2003 | 33.58 | 33.73 | 33.25 | 33.34 | 2,744,482 | -0.19(-0.56%) |
Sep 12, 2003 | 33.01 | 33.61 | 32.54 | 33.52 | 2,624,842 | +0.45(+1.36%) |
Sep 11, 2003 | 32.82 | 33.39 | 32.74 | 33.08 | 2,010,026 | +0.32(+0.99%) |
Sep 10, 2003 | 33.65 | 33.87 | 32.75 | 32.75 | 2,329,922 | -0.96(-2.85%) |
Sep 09, 2003 | 34.63 | 34.66 | 33.41 | 33.71 | 3,087,347 | -1.06(-3.04%) |
Sep 08, 2003 | 34.51 | 34.98 | 34.20 | 34.77 | 1,224,725 | +0.42(+1.23%) |
Sep 05, 2003 | 34.63 | 34.84 | 34.03 | 34.35 | 1,749,337 | -0.40(-1.16%) |
Sep 04, 2003 | 34.39 | 34.98 | 34.17 | 34.75 | 1,595,020 | +0.39(+1.15%) |
Sep 03, 2003 | 35.00 | 36.73 | 34.24 | 34.36 | 3,687,779 | -0.48(-1.39%) |
Sep 02, 2003 | 33.11 | 34.93 | 33.10 | 34.84 | 3,759,251 | +1.61(+4.86%) |
Aug 29, 2003 | 32.65 | 33.41 | 32.58 | 33.23 | 1,497,456 | +0.43(+1.31%) |
Aug 28, 2003 | 33.14 | 33.14 | 32.17 | 32.80 | 1,299,208 | +0.17(+0.52%) |
Aug 27, 2003 | 32.28 | 32.99 | 32.27 | 32.63 | 1,445,831 | +0.37(+1.14%) |
Aug 26, 2003 | 32.33 | 32.39 | 31.61 | 32.26 | 2,008,353 | -0.30(-0.91%) |
Aug 25, 2003 | 32.57 | 32.59 | 31.99 | 32.56 | 1,200,529 | -0.04(-0.11%) |
Aug 22, 2003 | 32.56 | 32.88 | 32.38 | 32.59 | 1,709,642 | +0.10(+0.30%) |
Aug 21, 2003 | 32.15 | 32.53 | 32.08 | 32.49 | 1,935,209 | +0.39(+1.20%) |
Aug 20, 2003 | 32.06 | 32.48 | 31.78 | 32.11 | 2,436,294 | -0.13(-0.42%) |
Aug 19, 2003 | 32.39 | 32.82 | 32.04 | 32.24 | 3,837,191 | -0.17(-0.53%) |
Aug 18, 2003 | 32.26 | 32.57 | 31.87 | 32.41 | 3,638,719 | +0.33(+1.03%) |
Aug 15, 2003 | 31.85 | 32.66 | 31.42 | 32.08 | 1,560,120 | +0.16(+0.51%) |
Aug 14, 2003 | 30.82 | 32.17 | 30.67 | 31.92 | 5,538,694 | +1.18(+3.85%) |
Aug 13, 2003 | 31.74 | 32.56 | 30.33 | 30.74 | 9,139,392 | -1.66(-5.12%) |
Aug 12, 2003 | 33.07 | 33.08 | 31.96 | 32.39 | 3,923,827 | -0.52(-1.58%) |
Aug 11, 2003 | 32.40 | 33.18 | 32.18 | 32.91 | 2,655,393 | +0.60(+1.86%) |
Aug 08, 2003 | 31.87 | 32.70 | 31.70 | 32.31 | 1,720,904 | +0.61(+1.92%) |
Aug 07, 2003 | 32.00 | 32.44 | 31.61 | 31.70 | 1,578,629 | -0.35(-1.09%) |
Aug 06, 2003 | 31.53 | 32.60 | 31.53 | 32.05 | 2,727,645 | +0.47(+1.48%) |
Aug 05, 2003 | 32.19 | 32.42 | 31.50 | 31.59 | 1,586,991 | -0.63(-1.95%) |
Aug 04, 2003 | 32.06 | 32.45 | 31.56 | 32.22 | 2,359,804 | +0.13(+0.42%) |
Aug 01, 2003 | 32.47 | 32.84 | 31.87 | 32.08 | 1,547,297 | -0.45(-1.38%) |
Jul 31, 2003 | 32.60 | 32.99 | 32.01 | 32.53 | 2,366,829 | +0.22(+0.67%) |
Jul 30, 2003 | 32.77 | 32.97 | 32.21 | 32.31 | 1,786,801 | -0.24(-0.74%) |
Jul 29, 2003 | 33.09 | 33.40 | 32.38 | 32.56 | 2,649,706 | -0.55(-1.65%) |
Jul 28, 2003 | 33.41 | 33.41 | 32.63 | 33.10 | 1,823,373 | -0.22(-0.65%) |
Jul 25, 2003 | 32.42 | 33.36 | 32.17 | 33.32 | 1,954,498 | +0.65(+2.00%) |
Jul 24, 2003 | 32.32 | 33.17 | 32.29 | 32.66 | 2,369,170 | +0.52(+1.62%) |
Jul 23, 2003 | 32.12 | 32.18 | 31.61 | 32.14 | 2,007,796 | +0.02(+0.06%) |
Jul 22, 2003 | 32.23 | 32.48 | 31.75 | 32.13 | 2,836,359 | -0.16(-0.50%) |
Jul 21, 2003 | 32.25 | 33.20 | 31.68 | 32.29 | 9,957,362 | +0.60(+1.90%) |
Jul 18, 2003 | 31.65 | 32.31 | 31.17 | 31.69 | 3,025,464 | +0.34(+1.09%) |
Jul 17, 2003 | 33.26 | 33.42 | 30.94 | 31.34 | 4,420,229 | -2.05(-6.15%) |
Jul 16, 2003 | 33.38 | 33.40 | 32.40 | 33.40 | 3,023,011 | -0.02(-0.05%) |
Jul 15, 2003 | 33.12 | 33.43 | 32.81 | 33.42 | 1,934,651 | +0.23(+0.70%) |
Jul 14, 2003 | 32.94 | 33.81 | 32.87 | 33.18 | 2,875,161 | +0.39(+1.18%) |
Jul 11, 2003 | 32.47 | 32.91 | 32.22 | 32.80 | 2,138,363 | +0.39(+1.22%) |
Jul 10, 2003 | 32.74 | 32.99 | 31.87 | 32.40 | 1,783,010 | -0.26(-0.80%) |
Jul 09, 2003 | 32.74 | 32.82 | 32.12 | 32.66 | 1,354,178 | -0.25(-0.76%) |
Jul 08, 2003 | 32.08 | 32.92 | 31.88 | 32.91 | 3,084,783 | +0.18(+0.55%) |
Jul 07, 2003 | 31.56 | 32.74 | 31.52 | 32.74 | 2,337,392 | +1.35(+4.29%) |
Jul 03, 2003 | 31.43 | 32.02 | 30.95 | 31.39 | 994,699 | -0.04(-0.14%) |
Jul 02, 2003 | 31.07 | 31.55 | 30.86 | 31.43 | 2,672,452 | +0.36(+1.15%) |