Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 39.05 | 39.03 | 38.18 | 38.54 | 18,018,892 | -0.51(-1.30%) |
Sep 29, 2003 | 38.36 | 39.05 | 38.03 | 39.05 | 16,675,886 | +0.69(+1.79%) |
Sep 26, 2003 | 39.08 | 39.16 | 38.31 | 38.36 | 13,414,445 | -0.67(-1.71%) |
Sep 25, 2003 | 40.29 | 40.38 | 39.03 | 39.03 | 9,453,673 | -1.13(-2.82%) |
Sep 24, 2003 | 41.13 | 41.24 | 40.13 | 40.16 | 6,771,187 | -0.97(-2.36%) |
Sep 23, 2003 | 40.69 | 41.13 | 40.62 | 41.13 | 5,925,544 | +0.55(+1.36%) |
Sep 22, 2003 | 41.14 | 40.86 | 40.40 | 40.58 | 5,436,239 | -0.56(-1.37%) |
Sep 19, 2003 | 41.18 | 41.24 | 40.96 | 41.14 | 3,355,877 | -0.04(-0.11%) |
Sep 18, 2003 | 40.76 | 41.19 | 40.65 | 41.18 | 3,616,772 | +0.42(+1.04%) |
Sep 17, 2003 | 40.73 | 40.94 | 40.58 | 40.76 | 4,731,621 | -0.01(-0.03%) |
Sep 16, 2003 | 40.17 | 40.86 | 40.27 | 40.77 | 5,119,690 | +0.60(+1.49%) |
Sep 15, 2003 | 40.35 | 40.62 | 40.13 | 40.17 | 7,878,228 | -0.10(-0.25%) |
Sep 12, 2003 | 39.99 | 40.42 | 39.63 | 40.27 | 6,411,574 | +0.08(+0.21%) |
Sep 11, 2003 | 39.86 | 40.32 | 39.78 | 40.19 | 6,861,342 | +0.35(+0.87%) |
Sep 10, 2003 | 40.47 | 40.47 | 39.80 | 39.84 | 9,367,547 | -0.80(-1.97%) |
Sep 09, 2003 | 40.92 | 41.00 | 40.55 | 40.64 | 5,511,788 | -0.30(-0.74%) |
Sep 08, 2003 | 40.56 | 41.06 | 40.49 | 40.94 | 5,801,392 | +0.56(+1.39%) |
Sep 05, 2003 | 40.42 | 40.89 | 40.21 | 40.38 | 7,922,802 | -0.26(-0.64%) |
Sep 04, 2003 | 40.56 | 40.72 | 40.33 | 40.64 | 6,154,960 | +0.17(+0.41%) |
Sep 03, 2003 | 40.42 | 40.64 | 40.30 | 40.48 | 6,960,814 | +0.17(+0.42%) |
Sep 02, 2003 | 39.61 | 40.31 | 39.35 | 40.31 | 7,988,781 | +0.91(+2.31%) |
Aug 29, 2003 | 39.27 | 39.65 | 39.18 | 39.40 | 4,469,970 | +0.16(+0.41%) |
Aug 28, 2003 | 39.03 | 39.31 | 38.63 | 39.23 | 5,404,509 | +0.26(+0.66%) |
Aug 27, 2003 | 38.59 | 38.99 | 38.51 | 38.97 | 3,008,101 | +0.38(+0.98%) |
Aug 26, 2003 | 38.25 | 38.62 | 37.77 | 38.60 | 6,353,654 | +0.15(+0.38%) |
Aug 25, 2003 | 38.41 | 38.55 | 38.09 | 38.45 | 5,894,821 | -0.04(-0.09%) |
Aug 22, 2003 | 39.63 | 39.63 | 38.47 | 38.49 | 8,978,219 | -0.69(-1.76%) |
Aug 21, 2003 | 39.07 | 39.23 | 38.95 | 39.18 | 5,762,107 | +0.32(+0.82%) |
Aug 20, 2003 | 38.52 | 38.91 | 38.42 | 38.86 | 5,808,695 | -0.02(-0.05%) |
Aug 19, 2003 | 38.34 | 38.88 | 38.16 | 38.88 | 6,608,253 | +0.71(+1.87%) |
Aug 18, 2003 | 37.59 | 38.24 | 37.45 | 38.16 | 4,736,909 | +0.74(+1.98%) |
Aug 15, 2003 | 37.41 | 37.59 | 37.34 | 37.42 | 1,873,610 | +0.01(+0.03%) |
Aug 14, 2003 | 37.10 | 37.44 | 36.94 | 37.41 | 3,654,799 | +0.24(+0.65%) |
Aug 13, 2003 | 37.05 | 37.17 | 36.85 | 37.17 | 9,603,511 | +0.12(+0.33%) |
Aug 12, 2003 | 36.41 | 37.04 | 36.34 | 37.04 | 6,656,604 | +0.61(+1.68%) |
Aug 11, 2003 | 35.91 | 36.43 | 35.91 | 36.43 | 5,710,733 | +0.50(+1.38%) |
Aug 08, 2003 | 36.08 | 36.12 | 35.79 | 35.94 | 5,212,615 | -0.08(-0.22%) |
Aug 07, 2003 | 35.94 | 36.02 | 35.59 | 36.02 | 6,304,043 | +0.12(+0.33%) |
Aug 06, 2003 | 36.12 | 36.32 | 35.80 | 35.90 | 5,639,214 | -0.16(-0.45%) |
Aug 05, 2003 | 36.71 | 36.79 | 36.06 | 36.06 | 7,582,077 | -0.64(-1.73%) |
Aug 04, 2003 | 36.99 | 37.13 | 36.40 | 36.70 | 9,856,600 | -0.37(-1.01%) |
Aug 01, 2003 | 37.62 | 37.70 | 36.95 | 37.07 | 5,841,181 | -0.53(-1.40%) |
Jul 31, 2003 | 37.72 | 38.02 | 37.51 | 37.60 | 6,705,207 | +0.08(+0.20%) |
Jul 30, 2003 | 37.70 | 37.70 | 37.26 | 37.52 | 3,159,702 | -0.14(-0.38%) |
Jul 29, 2003 | 37.70 | 37.82 | 37.17 | 37.66 | 6,205,074 | +0.02(+0.05%) |
Jul 28, 2003 | 37.18 | 37.68 | 37.16 | 37.64 | 4,669,923 | +0.46(+1.23%) |
Jul 25, 2003 | 36.91 | 37.27 | 36.65 | 37.19 | 3,476,503 | +0.27(+0.73%) |
Jul 24, 2003 | 37.19 | 37.50 | 36.80 | 36.92 | 4,988,487 | -0.07(-0.19%) |
Jul 23, 2003 | 36.75 | 36.99 | 36.41 | 36.99 | 5,392,421 | +0.25(+0.68%) |
Jul 22, 2003 | 36.42 | 36.81 | 36.18 | 36.74 | 4,752,775 | +0.42(+1.17%) |
Jul 21, 2003 | 36.58 | 36.67 | 36.06 | 36.31 | 5,167,034 | -0.32(-0.87%) |
Jul 18, 2003 | 36.61 | 36.85 | 36.35 | 36.63 | 5,205,312 | +0.25(+0.68%) |
Jul 17, 2003 | 37.24 | 37.28 | 36.37 | 36.39 | 8,253,958 | -1.19(-3.17%) |
Jul 16, 2003 | 37.99 | 38.02 | 37.37 | 37.58 | 4,363,195 | -0.21(-0.55%) |
Jul 15, 2003 | 38.24 | 38.24 | 37.52 | 37.78 | 4,080,138 | -0.10(-0.27%) |
Jul 14, 2003 | 37.91 | 38.24 | 37.57 | 37.89 | 6,364,986 | +0.31(+0.82%) |
Jul 11, 2003 | 37.22 | 37.60 | 37.17 | 37.58 | 3,119,409 | +0.51(+1.38%) |
Jul 10, 2003 | 37.60 | 37.61 | 36.99 | 37.06 | 4,610,995 | -0.74(-1.95%) |
Jul 09, 2003 | 37.53 | 37.88 | 37.22 | 37.80 | 9,503,787 | +0.28(+0.74%) |
Jul 08, 2003 | 36.85 | 37.63 | 36.81 | 37.53 | 4,596,389 | +0.66(+1.78%) |
Jul 07, 2003 | 36.47 | 36.93 | 36.47 | 36.87 | 4,608,225 | +0.75(+2.08%) |
Jul 03, 2003 | 36.14 | 36.39 | 36.06 | 36.12 | 2,286,610 | -0.31(-0.86%) |
Jul 02, 2003 | 35.69 | 36.43 | 35.69 | 36.43 | 5,259,455 | +0.89(+2.50%) |