Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 39.33 | 39.32 | 38.46 | 38.82 | 17,887,712 | -0.51(-1.30%) |
Sep 29, 2003 | 38.64 | 39.33 | 38.30 | 39.33 | 16,554,483 | +0.69(+1.79%) |
Sep 26, 2003 | 39.37 | 39.44 | 38.59 | 38.64 | 13,316,785 | -0.67(-1.71%) |
Sep 25, 2003 | 40.58 | 40.68 | 39.31 | 39.31 | 9,384,849 | -1.14(-2.82%) |
Sep 24, 2003 | 41.43 | 41.54 | 40.42 | 40.45 | 6,721,891 | -0.98(-2.36%) |
Sep 23, 2003 | 40.99 | 41.43 | 40.92 | 41.43 | 5,882,405 | +0.56(+1.36%) |
Sep 22, 2003 | 41.44 | 41.16 | 40.70 | 40.87 | 5,396,663 | -0.57(-1.37%) |
Sep 19, 2003 | 41.48 | 41.54 | 41.26 | 41.44 | 3,331,446 | -0.04(-0.11%) |
Sep 18, 2003 | 41.06 | 41.50 | 40.94 | 41.48 | 3,590,442 | +0.43(+1.04%) |
Sep 17, 2003 | 41.03 | 41.24 | 40.87 | 41.06 | 4,697,174 | -0.01(-0.03%) |
Sep 16, 2003 | 40.46 | 41.16 | 40.57 | 41.07 | 5,082,418 | +0.60(+1.49%) |
Sep 15, 2003 | 40.65 | 40.92 | 40.42 | 40.46 | 7,820,874 | -0.10(-0.25%) |
Sep 12, 2003 | 40.28 | 40.72 | 39.92 | 40.56 | 6,364,897 | +0.08(+0.21%) |
Sep 11, 2003 | 40.15 | 40.62 | 40.08 | 40.48 | 6,811,390 | +0.35(+0.87%) |
Sep 10, 2003 | 40.76 | 40.76 | 40.09 | 40.13 | 9,299,350 | -0.81(-1.97%) |
Sep 09, 2003 | 41.22 | 41.30 | 40.84 | 40.94 | 5,471,662 | -0.30(-0.74%) |
Sep 08, 2003 | 40.86 | 41.36 | 40.79 | 41.24 | 5,759,157 | +0.56(+1.39%) |
Sep 05, 2003 | 40.72 | 41.19 | 40.50 | 40.68 | 7,865,123 | -0.26(-0.64%) |
Sep 04, 2003 | 40.86 | 41.02 | 40.62 | 40.94 | 6,110,151 | +0.17(+0.41%) |
Sep 03, 2003 | 40.71 | 40.94 | 40.59 | 40.77 | 6,910,138 | +0.17(+0.42%) |
Sep 02, 2003 | 39.90 | 40.60 | 39.64 | 40.60 | 7,930,622 | +0.92(+2.31%) |
Aug 29, 2003 | 39.56 | 39.94 | 39.47 | 39.68 | 4,437,428 | +0.16(+0.41%) |
Aug 28, 2003 | 39.32 | 39.60 | 38.92 | 39.52 | 5,365,163 | +0.26(+0.66%) |
Aug 27, 2003 | 38.88 | 39.28 | 38.80 | 39.26 | 2,986,202 | +0.38(+0.98%) |
Aug 26, 2003 | 38.53 | 38.90 | 38.04 | 38.88 | 6,307,398 | +0.15(+0.38%) |
Aug 25, 2003 | 38.70 | 38.84 | 38.37 | 38.73 | 5,851,905 | -0.04(-0.09%) |
Aug 22, 2003 | 39.92 | 39.92 | 38.76 | 38.77 | 8,912,856 | -0.70(-1.76%) |
Aug 21, 2003 | 39.36 | 39.52 | 39.24 | 39.46 | 5,720,158 | +0.32(+0.82%) |
Aug 20, 2003 | 38.80 | 39.19 | 38.70 | 39.14 | 5,766,407 | -0.02(-0.05%) |
Aug 19, 2003 | 38.62 | 39.16 | 38.44 | 39.16 | 6,560,144 | +0.72(+1.87%) |
Aug 18, 2003 | 37.86 | 38.52 | 37.73 | 38.44 | 4,702,424 | +0.75(+1.98%) |
Aug 15, 2003 | 37.68 | 37.87 | 37.62 | 37.70 | 1,859,970 | +0.01(+0.03%) |
Aug 14, 2003 | 37.37 | 37.71 | 37.21 | 37.68 | 3,628,191 | +0.24(+0.65%) |
Aug 13, 2003 | 37.32 | 37.44 | 37.12 | 37.44 | 9,533,596 | +0.12(+0.33%) |
Aug 12, 2003 | 36.68 | 37.32 | 36.60 | 37.32 | 6,608,143 | +0.62(+1.68%) |
Aug 11, 2003 | 36.18 | 36.70 | 36.18 | 36.70 | 5,669,158 | +0.50(+1.38%) |
Aug 08, 2003 | 36.34 | 36.38 | 36.06 | 36.20 | 5,174,666 | -0.08(-0.22%) |
Aug 07, 2003 | 36.20 | 36.28 | 35.85 | 36.28 | 6,258,149 | +0.12(+0.33%) |
Aug 06, 2003 | 36.39 | 36.58 | 36.06 | 36.16 | 5,598,160 | -0.16(-0.45%) |
Aug 05, 2003 | 36.98 | 37.06 | 36.32 | 36.32 | 7,526,879 | -0.64(-1.73%) |
Aug 04, 2003 | 37.26 | 37.40 | 36.67 | 36.96 | 9,784,842 | -0.38(-1.01%) |
Aug 01, 2003 | 37.90 | 37.98 | 37.22 | 37.34 | 5,798,656 | -0.53(-1.40%) |
Jul 31, 2003 | 38.00 | 38.30 | 37.79 | 37.87 | 6,656,393 | +0.08(+0.20%) |
Jul 30, 2003 | 37.98 | 37.98 | 37.54 | 37.80 | 3,136,699 | -0.14(-0.38%) |
Jul 29, 2003 | 37.98 | 38.10 | 37.44 | 37.94 | 6,159,901 | +0.02(+0.05%) |
Jul 28, 2003 | 37.46 | 37.96 | 37.43 | 37.92 | 4,635,925 | +0.46(+1.23%) |
Jul 25, 2003 | 37.18 | 37.54 | 36.92 | 37.46 | 3,451,194 | +0.27(+0.73%) |
Jul 24, 2003 | 37.46 | 37.78 | 37.07 | 37.19 | 4,952,170 | -0.07(-0.19%) |
Jul 23, 2003 | 37.02 | 37.26 | 36.67 | 37.26 | 5,353,164 | +0.25(+0.68%) |
Jul 22, 2003 | 36.69 | 37.08 | 36.45 | 37.01 | 4,718,174 | +0.43(+1.17%) |
Jul 21, 2003 | 36.84 | 36.94 | 36.33 | 36.58 | 5,129,417 | -0.32(-0.87%) |
Jul 18, 2003 | 36.88 | 37.12 | 36.62 | 36.90 | 5,167,417 | +0.25(+0.68%) |
Jul 17, 2003 | 37.51 | 37.55 | 36.63 | 36.65 | 8,193,868 | -1.20(-3.17%) |
Jul 16, 2003 | 38.26 | 38.30 | 37.64 | 37.85 | 4,331,430 | -0.21(-0.55%) |
Jul 15, 2003 | 38.52 | 38.52 | 37.80 | 38.06 | 4,050,434 | -0.10(-0.27%) |
Jul 14, 2003 | 38.19 | 38.52 | 37.84 | 38.16 | 6,318,648 | +0.31(+0.82%) |
Jul 11, 2003 | 37.49 | 37.88 | 37.44 | 37.85 | 3,096,700 | +0.52(+1.38%) |
Jul 10, 2003 | 37.88 | 37.88 | 37.26 | 37.34 | 4,577,426 | -0.74(-1.95%) |
Jul 09, 2003 | 37.81 | 38.16 | 37.50 | 38.08 | 9,434,598 | +0.28(+0.74%) |
Jul 08, 2003 | 37.12 | 37.90 | 37.08 | 37.80 | 4,562,926 | +0.66(+1.78%) |
Jul 07, 2003 | 36.74 | 37.20 | 36.74 | 37.14 | 4,574,676 | +0.76(+2.08%) |
Jul 03, 2003 | 36.41 | 36.66 | 36.32 | 36.38 | 2,269,963 | -0.32(-0.86%) |
Jul 02, 2003 | 35.95 | 36.70 | 35.95 | 36.70 | 5,221,166 | +0.90(+2.50%) |