Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 45.82 | 46.35 | 45.04 | 45.61 | 2,837,489 | -0.58(-1.25%) |
Sep 29, 2003 | 44.98 | 46.22 | 44.93 | 46.18 | 2,784,711 | +1.20(+2.67%) |
Sep 26, 2003 | 45.94 | 46.06 | 44.88 | 44.98 | 3,209,434 | -0.96(-2.09%) |
Sep 25, 2003 | 46.76 | 47.15 | 46.12 | 45.94 | 3,028,589 | -0.81(-1.73%) |
Sep 24, 2003 | 47.93 | 48.08 | 46.64 | 46.75 | 3,652,417 | -1.38(-2.87%) |
Sep 23, 2003 | 48.29 | 48.44 | 47.90 | 48.13 | 3,832,386 | -0.29(-0.59%) |
Sep 22, 2003 | 49.25 | 49.07 | 48.17 | 48.42 | 2,933,039 | -0.83(-1.69%) |
Sep 19, 2003 | 49.21 | 49.49 | 48.29 | 49.25 | 3,131,768 | +0.04(+0.08%) |
Sep 18, 2003 | 48.65 | 49.43 | 48.04 | 49.21 | 3,896,170 | +0.56(+1.15%) |
Sep 17, 2003 | 47.96 | 49.21 | 47.87 | 48.65 | 3,815,752 | +0.68(+1.42%) |
Sep 16, 2003 | 47.25 | 48.05 | 47.10 | 47.97 | 3,187,798 | +0.73(+1.54%) |
Sep 15, 2003 | 46.98 | 47.53 | 46.92 | 47.25 | 2,733,059 | +0.34(+0.72%) |
Sep 12, 2003 | 46.38 | 47.02 | 45.70 | 46.91 | 3,018,709 | +0.34(+0.74%) |
Sep 11, 2003 | 47.10 | 47.34 | 46.40 | 46.57 | 4,036,118 | -0.54(-1.14%) |
Sep 10, 2003 | 46.19 | 48.14 | 45.90 | 47.10 | 11,944,144 | +2.29(+5.10%) |
Sep 09, 2003 | 44.15 | 45.02 | 43.48 | 44.82 | 3,634,782 | +0.52(+1.17%) |
Sep 08, 2003 | 43.70 | 44.34 | 43.58 | 44.30 | 2,701,167 | +1.18(+2.74%) |
Sep 05, 2003 | 42.99 | 44.50 | 42.73 | 43.11 | 3,172,040 | +0.13(+0.30%) |
Sep 04, 2003 | 43.30 | 43.30 | 42.60 | 42.99 | 3,564,871 | -0.31(-0.72%) |
Sep 03, 2003 | 44.42 | 44.62 | 43.10 | 43.30 | 4,453,462 | -1.13(-2.54%) |
Sep 02, 2003 | 42.46 | 44.46 | 42.44 | 44.42 | 3,560,619 | +1.73(+4.04%) |
Aug 29, 2003 | 42.10 | 42.70 | 42.03 | 42.70 | 1,414,492 | +0.41(+0.96%) |
Aug 28, 2003 | 41.89 | 42.38 | 41.13 | 42.29 | 1,843,092 | +0.42(+1.01%) |
Aug 27, 2003 | 42.17 | 42.44 | 41.70 | 41.87 | 2,195,527 | -0.30(-0.72%) |
Aug 26, 2003 | 41.83 | 42.30 | 41.34 | 42.17 | 2,560,844 | +0.38(+0.90%) |
Aug 25, 2003 | 41.31 | 41.91 | 40.94 | 41.79 | 2,795,217 | +0.49(+1.18%) |
Aug 22, 2003 | 41.74 | 41.82 | 41.19 | 41.31 | 2,856,124 | +0.21(+0.51%) |
Aug 21, 2003 | 41.02 | 41.49 | 40.66 | 41.10 | 2,418,019 | +0.20(+0.49%) |
Aug 20, 2003 | 40.58 | 41.26 | 40.28 | 40.90 | 2,817,478 | +0.36(+0.89%) |
Aug 19, 2003 | 40.44 | 40.63 | 39.86 | 40.54 | 1,945,521 | +0.40(+1.00%) |
Aug 18, 2003 | 39.95 | 40.37 | 39.52 | 40.14 | 2,454,288 | +0.35(+0.88%) |
Aug 15, 2003 | 39.59 | 39.85 | 39.04 | 39.79 | 1,029,165 | -0.10(-0.24%) |
Aug 14, 2003 | 39.61 | 40.29 | 39.52 | 39.88 | 1,836,088 | +0.05(+0.12%) |
Aug 13, 2003 | 40.38 | 40.38 | 39.59 | 39.84 | 2,895,895 | -0.54(-1.33%) |
Aug 12, 2003 | 40.54 | 41.18 | 40.14 | 40.37 | 11,034,042 | +1.92(+4.99%) |
Aug 11, 2003 | 38.24 | 39.00 | 38.24 | 38.45 | 3,129,892 | +0.22(+0.59%) |
Aug 08, 2003 | 37.58 | 38.40 | 37.58 | 38.23 | 2,454,288 | +0.81(+2.16%) |
Aug 07, 2003 | 37.20 | 37.48 | 36.62 | 37.42 | 3,163,035 | +0.22(+0.58%) |
Aug 06, 2003 | 37.00 | 37.72 | 36.52 | 37.20 | 3,869,781 | +0.51(+1.39%) |
Aug 05, 2003 | 37.58 | 37.98 | 36.63 | 36.69 | 3,310,237 | -1.04(-2.75%) |
Aug 04, 2003 | 37.79 | 38.18 | 36.42 | 37.73 | 3,669,551 | -0.05(-0.13%) |
Aug 01, 2003 | 37.91 | 38.52 | 37.68 | 37.78 | 2,742,064 | -0.53(-1.38%) |
Jul 31, 2003 | 38.70 | 39.28 | 38.20 | 38.31 | 3,163,910 | +0.23(+0.61%) |
Jul 30, 2003 | 38.65 | 38.91 | 37.72 | 38.08 | 3,308,236 | -0.57(-1.47%) |
Jul 29, 2003 | 39.42 | 39.52 | 38.46 | 38.64 | 3,195,552 | -0.78(-1.97%) |
Jul 28, 2003 | 39.83 | 39.86 | 39.26 | 39.42 | 2,622,001 | -0.41(-1.02%) |
Jul 25, 2003 | 38.38 | 39.90 | 38.38 | 39.83 | 3,744,090 | +1.45(+3.77%) |
Jul 24, 2003 | 38.46 | 39.17 | 38.21 | 38.38 | 3,000,324 | +0.10(+0.25%) |
Jul 23, 2003 | 38.71 | 38.71 | 38.04 | 38.28 | 3,552,739 | -0.42(-1.09%) |
Jul 22, 2003 | 39.63 | 39.66 | 38.14 | 38.71 | 4,331,398 | -0.66(-1.69%) |
Jul 21, 2003 | 39.26 | 39.89 | 39.13 | 39.37 | 3,260,211 | +0.22(+0.57%) |
Jul 18, 2003 | 39.10 | 39.60 | 37.89 | 39.15 | 9,680,081 | +0.59(+1.53%) |
Jul 17, 2003 | 40.38 | 40.86 | 35.59 | 38.56 | 25,270,388 | -5.68(-12.83%) |
Jul 16, 2003 | 43.42 | 44.46 | 42.74 | 44.23 | 6,025,412 | +2.07(+4.91%) |
Jul 15, 2003 | 44.06 | 44.29 | 41.92 | 42.16 | 5,722,754 | -1.84(-4.18%) |
Jul 14, 2003 | 42.26 | 44.70 | 42.18 | 44.00 | 7,131,743 | +2.62(+6.34%) |
Jul 11, 2003 | 40.54 | 41.46 | 40.06 | 41.38 | 2,852,122 | +0.82(+2.03%) |
Jul 10, 2003 | 41.39 | 41.40 | 40.18 | 40.55 | 2,996,572 | -0.84(-2.03%) |
Jul 09, 2003 | 41.58 | 41.78 | 41.04 | 41.39 | 2,282,072 | -0.22(-0.54%) |
Jul 08, 2003 | 40.90 | 41.74 | 40.90 | 41.62 | 3,261,211 | +0.74(+1.80%) |
Jul 07, 2003 | 40.02 | 41.16 | 39.98 | 40.88 | 3,762,224 | +1.50(+3.82%) |
Jul 03, 2003 | 39.39 | 39.86 | 38.71 | 39.38 | 1,698,391 | -0.01(-0.02%) |
Jul 02, 2003 | 39.16 | 39.91 | 38.58 | 39.39 | 3,686,059 | +0.23(+0.59%) |