Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 43.80 | 44.31 | 43.06 | 43.60 | 2,968,006 | -0.55(-1.25%) |
Sep 29, 2003 | 43.01 | 44.18 | 42.95 | 44.15 | 2,912,800 | +1.15(+2.67%) |
Sep 26, 2003 | 43.92 | 44.03 | 42.91 | 43.01 | 3,357,059 | -0.92(-2.09%) |
Sep 25, 2003 | 44.70 | 45.08 | 44.09 | 43.92 | 3,167,896 | -0.77(-1.73%) |
Sep 24, 2003 | 45.83 | 45.96 | 44.59 | 44.70 | 3,820,418 | -1.32(-2.87%) |
Sep 23, 2003 | 46.17 | 46.31 | 45.80 | 46.02 | 4,008,665 | -0.28(-0.59%) |
Sep 22, 2003 | 47.09 | 46.91 | 46.06 | 46.29 | 3,067,951 | -0.80(-1.69%) |
Sep 19, 2003 | 47.04 | 47.32 | 46.17 | 47.09 | 3,275,821 | +0.04(+0.08%) |
Sep 18, 2003 | 46.51 | 47.26 | 45.93 | 47.05 | 4,075,383 | +0.54(+1.15%) |
Sep 17, 2003 | 45.85 | 47.05 | 45.77 | 46.51 | 3,991,266 | +0.65(+1.42%) |
Sep 16, 2003 | 45.17 | 45.94 | 45.02 | 45.87 | 3,334,428 | +0.70(+1.54%) |
Sep 15, 2003 | 44.92 | 45.44 | 44.86 | 45.17 | 2,858,772 | +0.32(+0.72%) |
Sep 12, 2003 | 44.34 | 44.95 | 43.69 | 44.85 | 3,157,561 | +0.33(+0.74%) |
Sep 11, 2003 | 45.03 | 45.25 | 44.36 | 44.52 | 4,221,768 | -0.51(-1.14%) |
Sep 10, 2003 | 44.16 | 46.03 | 43.89 | 45.03 | 12,493,542 | +2.19(+5.10%) |
Sep 09, 2003 | 42.21 | 43.04 | 41.57 | 42.85 | 3,801,972 | +0.50(+1.17%) |
Sep 08, 2003 | 41.78 | 42.39 | 41.66 | 42.35 | 2,825,414 | +1.13(+2.74%) |
Sep 05, 2003 | 41.10 | 42.55 | 40.85 | 41.22 | 3,317,945 | +0.12(+0.30%) |
Sep 04, 2003 | 41.39 | 41.39 | 40.73 | 41.10 | 3,728,845 | -0.30(-0.72%) |
Sep 03, 2003 | 42.47 | 42.65 | 41.20 | 41.39 | 4,658,309 | -1.08(-2.54%) |
Sep 02, 2003 | 40.59 | 42.50 | 40.58 | 42.47 | 3,724,397 | +1.65(+4.04%) |
Aug 29, 2003 | 40.25 | 40.82 | 40.18 | 40.82 | 1,479,555 | +0.39(+0.96%) |
Aug 28, 2003 | 40.05 | 40.51 | 39.32 | 40.43 | 1,927,869 | +0.41(+1.01%) |
Aug 27, 2003 | 40.32 | 40.58 | 39.86 | 40.02 | 2,296,515 | -0.29(-0.72%) |
Aug 26, 2003 | 39.99 | 40.44 | 39.52 | 40.32 | 2,678,635 | +0.36(+0.90%) |
Aug 25, 2003 | 39.49 | 40.07 | 39.14 | 39.96 | 2,923,789 | +0.47(+1.18%) |
Aug 22, 2003 | 39.90 | 39.98 | 39.38 | 39.49 | 2,987,497 | +0.20(+0.51%) |
Aug 21, 2003 | 39.21 | 39.67 | 38.87 | 39.29 | 2,529,241 | +0.19(+0.49%) |
Aug 20, 2003 | 38.79 | 39.44 | 38.51 | 39.10 | 2,947,075 | +0.34(+0.89%) |
Aug 19, 2003 | 38.66 | 38.85 | 38.11 | 38.76 | 2,035,009 | +0.38(+1.00%) |
Aug 18, 2003 | 38.20 | 38.60 | 37.79 | 38.37 | 2,567,178 | +0.34(+0.88%) |
Aug 15, 2003 | 37.85 | 38.10 | 37.33 | 38.04 | 1,076,503 | -0.09(-0.24%) |
Aug 14, 2003 | 37.87 | 38.52 | 37.79 | 38.13 | 1,920,543 | +0.05(+0.12%) |
Aug 13, 2003 | 38.60 | 38.60 | 37.85 | 38.08 | 3,029,098 | -0.51(-1.33%) |
Aug 12, 2003 | 38.76 | 39.37 | 38.37 | 38.60 | 11,541,577 | +1.83(+4.99%) |
Aug 11, 2003 | 36.55 | 37.29 | 36.55 | 36.76 | 3,273,859 | +0.21(+0.59%) |
Aug 08, 2003 | 35.93 | 36.72 | 35.93 | 36.55 | 2,567,178 | +0.77(+2.16%) |
Aug 07, 2003 | 35.57 | 35.84 | 35.01 | 35.77 | 3,308,526 | +0.21(+0.58%) |
Aug 06, 2003 | 35.38 | 36.06 | 34.92 | 35.57 | 4,047,780 | +0.49(+1.39%) |
Aug 05, 2003 | 35.93 | 36.31 | 35.02 | 35.08 | 3,462,499 | -0.99(-2.75%) |
Aug 04, 2003 | 36.13 | 36.50 | 34.82 | 36.07 | 3,838,340 | -0.05(-0.13%) |
Aug 01, 2003 | 36.24 | 36.83 | 36.02 | 36.12 | 2,868,191 | -0.50(-1.38%) |
Jul 31, 2003 | 37.00 | 37.55 | 36.52 | 36.62 | 3,309,441 | +0.22(+0.61%) |
Jul 30, 2003 | 36.95 | 37.20 | 36.06 | 36.40 | 3,460,406 | -0.54(-1.47%) |
Jul 29, 2003 | 37.69 | 37.78 | 36.77 | 36.94 | 3,342,538 | -0.74(-1.97%) |
Jul 28, 2003 | 38.08 | 38.11 | 37.53 | 37.69 | 2,742,606 | -0.39(-1.02%) |
Jul 25, 2003 | 36.69 | 38.14 | 36.69 | 38.08 | 3,916,308 | +1.38(+3.77%) |
Jul 24, 2003 | 36.77 | 37.45 | 36.53 | 36.69 | 3,138,331 | +0.09(+0.25%) |
Jul 23, 2003 | 37.01 | 37.01 | 36.36 | 36.60 | 3,716,155 | -0.41(-1.09%) |
Jul 22, 2003 | 37.88 | 37.92 | 36.46 | 37.01 | 4,530,630 | -0.63(-1.69%) |
Jul 21, 2003 | 37.53 | 38.14 | 37.41 | 37.64 | 3,410,171 | +0.21(+0.57%) |
Jul 18, 2003 | 37.38 | 37.85 | 36.23 | 37.43 | 10,125,338 | +0.57(+1.53%) |
Jul 17, 2003 | 38.60 | 39.06 | 34.02 | 36.86 | 26,432,756 | -5.43(-12.83%) |
Jul 16, 2003 | 41.51 | 42.50 | 40.86 | 42.29 | 6,302,565 | +1.98(+4.91%) |
Jul 15, 2003 | 42.12 | 42.34 | 40.08 | 40.31 | 5,985,984 | -1.76(-4.18%) |
Jul 14, 2003 | 40.40 | 42.73 | 40.32 | 42.07 | 7,459,783 | +2.51(+6.34%) |
Jul 11, 2003 | 38.76 | 39.64 | 38.30 | 39.56 | 2,983,311 | +0.79(+2.03%) |
Jul 10, 2003 | 39.57 | 39.58 | 38.41 | 38.77 | 3,134,406 | -0.80(-2.03%) |
Jul 09, 2003 | 39.75 | 39.94 | 39.24 | 39.57 | 2,387,041 | -0.21(-0.54%) |
Jul 08, 2003 | 39.10 | 39.90 | 39.10 | 39.79 | 3,411,218 | +0.70(+1.80%) |
Jul 07, 2003 | 38.26 | 39.35 | 38.22 | 39.08 | 3,935,276 | +1.44(+3.82%) |
Jul 03, 2003 | 37.66 | 38.11 | 37.01 | 37.65 | 1,776,512 | -0.01(-0.02%) |
Jul 02, 2003 | 37.43 | 38.16 | 36.88 | 37.66 | 3,855,608 | +0.22(+0.59%) |