Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 37.53 | 37.58 | 36.90 | 36.99 | 1,478,302 | -0.54(-1.43%) |
Sep 29, 2003 | 38.15 | 38.26 | 37.53 | 37.53 | 1,032,151 | -0.62(-1.63%) |
Sep 26, 2003 | 38.35 | 38.42 | 38.14 | 38.15 | 811,453 | -0.26(-0.67%) |
Sep 25, 2003 | 38.22 | 38.63 | 38.13 | 38.41 | 996,032 | -0.04(-0.10%) |
Sep 24, 2003 | 38.91 | 39.03 | 38.28 | 38.45 | 669,420 | -0.58(-1.49%) |
Sep 23, 2003 | 39.21 | 39.27 | 38.93 | 39.03 | 246,019 | +0.02(+0.04%) |
Sep 22, 2003 | 39.09 | 39.09 | 38.72 | 39.02 | 496,280 | -0.27(-0.69%) |
Sep 19, 2003 | 39.34 | 39.44 | 39.18 | 39.29 | 368,258 | -0.16(-0.39%) |
Sep 18, 2003 | 39.08 | 39.47 | 38.91 | 39.44 | 278,410 | +0.33(+0.86%) |
Sep 17, 2003 | 39.44 | 39.44 | 39.07 | 39.11 | 757,467 | -0.18(-0.46%) |
Sep 16, 2003 | 38.90 | 40.11 | 38.90 | 39.29 | 532,913 | +0.39(+1.00%) |
Sep 15, 2003 | 39.21 | 39.25 | 38.67 | 38.90 | 811,581 | -0.55(-1.40%) |
Sep 12, 2003 | 39.52 | 39.99 | 39.16 | 39.45 | 1,129,967 | +0.04(+0.10%) |
Sep 11, 2003 | 39.53 | 39.56 | 39.19 | 39.41 | 374,556 | +0.08(+0.20%) |
Sep 10, 2003 | 39.93 | 40.00 | 39.15 | 39.34 | 926,365 | -0.71(-1.77%) |
Sep 09, 2003 | 39.83 | 40.26 | 39.74 | 40.04 | 467,103 | +0.12(+0.29%) |
Sep 08, 2003 | 39.97 | 40.53 | 39.87 | 39.93 | 472,373 | -0.14(-0.35%) |
Sep 05, 2003 | 40.18 | 40.23 | 39.89 | 40.07 | 753,997 | -0.27(-0.68%) |
Sep 04, 2003 | 40.42 | 40.53 | 40.18 | 40.34 | 551,294 | -0.08(-0.19%) |
Sep 03, 2003 | 40.61 | 40.68 | 40.30 | 40.42 | 789,730 | -0.23(-0.57%) |
Sep 02, 2003 | 39.48 | 40.71 | 39.48 | 40.65 | 1,511,336 | +1.88(+4.86%) |
Aug 29, 2003 | 38.46 | 38.79 | 38.32 | 38.77 | 244,605 | +0.30(+0.79%) |
Aug 28, 2003 | 38.53 | 38.55 | 37.90 | 38.46 | 354,761 | -0.02(-0.06%) |
Aug 27, 2003 | 38.12 | 38.55 | 38.04 | 38.49 | 396,022 | +0.30(+0.77%) |
Aug 26, 2003 | 38.04 | 38.31 | 37.57 | 38.19 | 364,659 | +0.08(+0.20%) |
Aug 25, 2003 | 37.79 | 38.12 | 37.71 | 38.11 | 580,858 | +0.32(+0.84%) |
Aug 22, 2003 | 38.51 | 38.56 | 37.73 | 37.79 | 449,493 | -0.58(-1.52%) |
Aug 21, 2003 | 38.73 | 38.76 | 38.16 | 38.38 | 1,018,654 | -0.35(-0.90%) |
Aug 20, 2003 | 39.02 | 39.02 | 38.60 | 38.73 | 359,260 | -0.40(-1.03%) |
Aug 19, 2003 | 38.88 | 39.14 | 38.63 | 39.13 | 389,723 | +0.33(+0.84%) |
Aug 18, 2003 | 38.24 | 38.83 | 38.20 | 38.81 | 316,329 | +0.45(+1.18%) |
Aug 15, 2003 | 38.53 | 38.53 | 37.98 | 38.35 | 200,774 | -0.18(-0.46%) |
Aug 14, 2003 | 38.12 | 38.59 | 37.95 | 38.53 | 334,195 | +0.47(+1.23%) |
Aug 13, 2003 | 37.69 | 38.20 | 37.69 | 38.07 | 430,727 | +0.33(+0.87%) |
Aug 12, 2003 | 37.46 | 37.74 | 37.18 | 37.74 | 192,419 | +0.26(+0.68%) |
Aug 11, 2003 | 37.30 | 37.59 | 37.02 | 37.48 | 338,437 | +0.09(+0.25%) |
Aug 08, 2003 | 37.11 | 37.41 | 37.01 | 37.39 | 280,724 | +0.25(+0.67%) |
Aug 07, 2003 | 36.92 | 37.15 | 36.74 | 37.14 | 484,069 | +0.26(+0.72%) |
Aug 06, 2003 | 37.12 | 37.33 | 36.67 | 36.88 | 415,945 | -0.36(-0.96%) |
Aug 05, 2003 | 37.67 | 37.67 | 37.15 | 37.23 | 423,786 | -0.51(-1.36%) |
Aug 04, 2003 | 37.78 | 37.89 | 36.95 | 37.75 | 352,962 | -0.03(-0.08%) |
Aug 01, 2003 | 38.24 | 38.24 | 37.58 | 37.78 | 545,896 | -0.50(-1.30%) |
Jul 31, 2003 | 37.93 | 38.72 | 37.81 | 38.28 | 542,168 | +0.51(+1.34%) |
Jul 30, 2003 | 38.21 | 38.32 | 37.55 | 37.77 | 537,669 | -0.43(-1.12%) |
Jul 29, 2003 | 38.51 | 38.51 | 37.97 | 38.20 | 431,883 | +0.01(+0.02%) |
Jul 28, 2003 | 37.89 | 38.35 | 37.73 | 38.19 | 598,981 | +0.25(+0.66%) |
Jul 25, 2003 | 37.51 | 37.98 | 36.99 | 37.94 | 397,693 | +0.79(+2.11%) |
Jul 24, 2003 | 37.34 | 37.72 | 37.13 | 37.16 | 553,479 | -0.03(-0.08%) |
Jul 23, 2003 | 37.34 | 37.50 | 36.59 | 37.19 | 294,735 | -0.13(-0.35%) |
Jul 22, 2003 | 36.80 | 37.35 | 36.62 | 37.32 | 424,171 | +0.45(+1.22%) |
Jul 21, 2003 | 37.46 | 37.46 | 36.76 | 36.87 | 445,765 | -0.51(-1.37%) |
Jul 18, 2003 | 37.19 | 37.58 | 37.11 | 37.38 | 508,877 | +0.49(+1.33%) |
Jul 17, 2003 | 36.45 | 37.24 | 36.41 | 36.89 | 556,950 | -0.30(-0.80%) |
Jul 16, 2003 | 37.48 | 37.60 | 37.02 | 37.19 | 370,700 | -0.25(-0.66%) |
Jul 15, 2003 | 37.50 | 37.76 | 37.34 | 37.44 | 476,743 | -0.06(-0.17%) |
Jul 14, 2003 | 37.39 | 37.90 | 37.39 | 37.50 | 507,977 | +0.30(+0.82%) |
Jul 11, 2003 | 36.99 | 37.41 | 36.98 | 37.20 | 309,645 | +0.20(+0.55%) |
Jul 10, 2003 | 37.07 | 37.15 | 36.68 | 36.99 | 514,661 | -0.20(-0.54%) |
Jul 09, 2003 | 37.04 | 37.34 | 36.94 | 37.20 | 877,264 | +0.27(+0.74%) |
Jul 08, 2003 | 36.54 | 36.93 | 36.50 | 36.92 | 527,772 | +0.33(+0.89%) |
Jul 07, 2003 | 36.53 | 36.69 | 36.33 | 36.60 | 510,805 | +0.26(+0.73%) |
Jul 03, 2003 | 36.57 | 36.64 | 36.25 | 36.33 | 294,735 | -0.31(-0.85%) |
Jul 02, 2003 | 36.34 | 36.75 | 36.18 | 36.64 | 515,432 | +0.23(+0.62%) |