Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 48.41 | 48.57 | 48.03 | 48.28 | 2,772,784 | -0.39(-0.81%) |
Sep 29, 2003 | 48.64 | 49.15 | 48.33 | 48.67 | 3,635,642 | +0.03(+0.05%) |
Sep 26, 2003 | 48.07 | 48.78 | 47.93 | 48.64 | 1,794,081 | +0.57(+1.18%) |
Sep 25, 2003 | 48.91 | 48.91 | 47.86 | 48.07 | 2,211,813 | -0.81(-1.65%) |
Sep 24, 2003 | 48.80 | 49.94 | 48.71 | 48.88 | 2,981,194 | +0.16(+0.32%) |
Sep 23, 2003 | 47.58 | 48.92 | 47.31 | 48.72 | 2,390,091 | +1.25(+2.64%) |
Sep 22, 2003 | 46.99 | 47.53 | 46.80 | 47.47 | 1,592,291 | +0.43(+0.91%) |
Sep 19, 2003 | 47.62 | 47.62 | 46.64 | 47.04 | 1,689,419 | -0.52(-1.09%) |
Sep 18, 2003 | 47.31 | 47.83 | 47.08 | 47.56 | 1,747,970 | +0.36(+0.76%) |
Sep 17, 2003 | 46.15 | 47.43 | 45.92 | 47.20 | 2,704,988 | +1.05(+2.28%) |
Sep 16, 2003 | 46.07 | 46.16 | 45.90 | 46.15 | 1,693,642 | +0.17(+0.36%) |
Sep 15, 2003 | 46.00 | 46.20 | 45.85 | 45.98 | 1,163,487 | +0.09(+0.19%) |
Sep 12, 2003 | 45.64 | 45.93 | 45.29 | 45.89 | 1,234,707 | +0.25(+0.56%) |
Sep 11, 2003 | 45.87 | 46.00 | 45.54 | 45.64 | 1,602,106 | -0.45(-0.97%) |
Sep 10, 2003 | 46.45 | 46.60 | 45.99 | 46.09 | 1,990,734 | -0.39(-0.83%) |
Sep 09, 2003 | 47.01 | 47.01 | 46.38 | 46.47 | 2,170,953 | -0.58(-1.23%) |
Sep 08, 2003 | 46.48 | 47.18 | 46.34 | 47.05 | 1,254,338 | +0.57(+1.23%) |
Sep 05, 2003 | 46.94 | 47.31 | 46.44 | 46.48 | 1,761,324 | -0.46(-0.99%) |
Sep 04, 2003 | 46.44 | 47.31 | 46.44 | 46.94 | 1,839,392 | +0.44(+0.94%) |
Sep 03, 2003 | 46.66 | 46.92 | 46.44 | 46.51 | 2,800,519 | -0.15(-0.32%) |
Sep 02, 2003 | 45.56 | 46.66 | 45.38 | 46.66 | 5,457,800 | +1.32(+2.92%) |
Aug 29, 2003 | 45.14 | 45.64 | 44.98 | 45.33 | 1,684,511 | +0.17(+0.37%) |
Aug 28, 2003 | 45.55 | 45.55 | 44.01 | 45.17 | 4,351,151 | +2.48(+5.81%) |
Aug 27, 2003 | 42.89 | 42.98 | 42.55 | 42.69 | 2,490,872 | -0.15(-0.35%) |
Aug 26, 2003 | 42.47 | 42.91 | 42.21 | 42.84 | 1,621,395 | +0.11(+0.27%) |
Aug 25, 2003 | 42.75 | 42.80 | 42.28 | 42.72 | 1,098,659 | -0.04(-0.08%) |
Aug 22, 2003 | 42.92 | 42.93 | 42.49 | 42.76 | 2,122,560 | -0.24(-0.55%) |
Aug 21, 2003 | 42.32 | 43.04 | 42.28 | 42.99 | 6,336,978 | +0.70(+1.66%) |
Aug 20, 2003 | 42.70 | 43.21 | 42.01 | 42.29 | 4,257,903 | -0.28(-0.66%) |
Aug 19, 2003 | 42.84 | 42.84 | 42.51 | 42.57 | 1,779,585 | -0.25(-0.57%) |
Aug 18, 2003 | 42.45 | 42.93 | 42.26 | 42.82 | 2,585,375 | +0.15(+0.35%) |
Aug 15, 2003 | 43.15 | 43.15 | 42.45 | 42.67 | 1,354,663 | -0.57(-1.32%) |
Aug 14, 2003 | 43.33 | 43.55 | 42.84 | 43.24 | 2,307,344 | -0.09(-0.20%) |
Aug 13, 2003 | 43.84 | 43.84 | 43.22 | 43.33 | 1,848,180 | -0.52(-1.18%) |
Aug 12, 2003 | 43.05 | 44.19 | 42.67 | 43.84 | 2,378,792 | +0.81(+1.87%) |
Aug 11, 2003 | 43.24 | 43.35 | 42.76 | 43.04 | 1,426,567 | -0.32(-0.73%) |
Aug 08, 2003 | 43.76 | 43.90 | 43.26 | 43.35 | 2,044,492 | -0.77(-1.75%) |
Aug 07, 2003 | 43.81 | 44.25 | 43.58 | 44.12 | 3,699,785 | -0.06(-0.14%) |
Aug 06, 2003 | 42.19 | 44.95 | 42.19 | 44.18 | 10,682,537 | +2.74(+6.62%) |
Aug 05, 2003 | 41.42 | 41.63 | 41.14 | 41.44 | 1,040,450 | -0.12(-0.30%) |
Aug 04, 2003 | 41.35 | 41.77 | 40.74 | 41.56 | 904,288 | +0.06(+0.15%) |
Aug 01, 2003 | 41.99 | 42.13 | 41.46 | 41.50 | 1,118,632 | -0.39(-0.92%) |
Jul 31, 2003 | 42.06 | 42.34 | 41.62 | 41.89 | 1,421,774 | -0.03(-0.06%) |
Jul 30, 2003 | 42.72 | 42.89 | 41.79 | 41.92 | 1,659,744 | -0.80(-1.87%) |
Jul 29, 2003 | 41.84 | 43.10 | 41.82 | 42.71 | 2,607,403 | +0.98(+2.35%) |
Jul 28, 2003 | 40.97 | 41.86 | 40.57 | 41.73 | 1,779,471 | +0.81(+1.97%) |
Jul 25, 2003 | 40.35 | 40.95 | 40.02 | 40.93 | 1,703,229 | +0.80(+1.99%) |
Jul 24, 2003 | 40.52 | 40.83 | 39.98 | 40.13 | 2,111,146 | +0.52(+1.31%) |
Jul 23, 2003 | 39.75 | 39.78 | 39.16 | 39.61 | 1,160,291 | -0.05(-0.13%) |
Jul 22, 2003 | 39.59 | 39.77 | 39.09 | 39.66 | 1,093,751 | +0.06(+0.15%) |
Jul 21, 2003 | 39.70 | 39.80 | 39.40 | 39.60 | 729,433 | -0.11(-0.29%) |
Jul 18, 2003 | 39.78 | 39.80 | 39.56 | 39.72 | 1,062,592 | +0.11(+0.29%) |
Jul 17, 2003 | 38.86 | 39.73 | 38.86 | 39.60 | 1,699,349 | +0.74(+1.92%) |
Jul 16, 2003 | 39.25 | 39.30 | 38.28 | 38.86 | 1,243,495 | -0.13(-0.34%) |
Jul 15, 2003 | 39.30 | 39.30 | 38.74 | 38.99 | 1,129,703 | -0.18(-0.47%) |
Jul 14, 2003 | 39.51 | 39.55 | 39.03 | 39.17 | 1,376,690 | -0.22(-0.56%) |
Jul 11, 2003 | 39.70 | 39.70 | 39.12 | 39.39 | 990,916 | -0.31(-0.77%) |
Jul 10, 2003 | 38.88 | 39.70 | 38.61 | 39.70 | 1,530,430 | +0.82(+2.12%) |
Jul 09, 2003 | 39.66 | 39.84 | 38.79 | 38.88 | 1,415,610 | -0.96(-2.42%) |
Jul 08, 2003 | 40.08 | 40.13 | 39.66 | 39.84 | 890,135 | -0.03(-0.07%) |
Jul 07, 2003 | 39.76 | 39.87 | 39.34 | 39.87 | 1,011,574 | +0.37(+0.93%) |
Jul 03, 2003 | 40.01 | 40.01 | 39.25 | 39.50 | 1,058,940 | -0.52(-1.29%) |
Jul 02, 2003 | 39.76 | 40.10 | 39.50 | 40.01 | 1,268,263 | +0.10(+0.24%) |