Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 36.89 | 36.97 | 36.61 | 36.75 | 165,461 | -0.46(-1.22%) |
Sep 29, 2003 | 37.04 | 37.18 | 36.77 | 37.21 | 69,861 | +0.38(+1.04%) |
Sep 26, 2003 | 37.07 | 37.05 | 36.79 | 36.83 | 108,128 | -0.24(-0.65%) |
Sep 25, 2003 | 37.40 | 37.40 | 37.30 | 37.07 | 220,343 | -0.23(-0.63%) |
Sep 24, 2003 | 37.99 | 38.00 | 37.30 | 37.30 | 133,731 | -0.67(-1.76%) |
Sep 23, 2003 | 37.91 | 38.02 | 37.76 | 37.97 | 339,366 | +0.14(+0.37%) |
Sep 22, 2003 | 37.92 | 38.06 | 37.68 | 37.83 | 478,681 | -0.49(-1.28%) |
Sep 19, 2003 | 38.35 | 38.37 | 38.21 | 38.32 | 64,959 | -0.16(-0.42%) |
Sep 18, 2003 | 38.08 | 38.49 | 38.08 | 38.49 | 67,137 | +0.51(+1.35%) |
Sep 17, 2003 | 38.11 | 38.18 | 38.02 | 37.97 | 147,485 | +0.02(+0.06%) |
Sep 16, 2003 | 37.57 | 37.95 | 37.68 | 37.95 | 132,369 | +0.40(+1.06%) |
Sep 15, 2003 | 37.81 | 37.81 | 37.52 | 37.55 | 61,009 | -0.31(-0.81%) |
Sep 12, 2003 | 37.46 | 37.91 | 37.46 | 37.86 | 91,514 | -0.02(-0.06%) |
Sep 11, 2003 | 37.85 | 37.99 | 37.68 | 37.88 | 305,048 | +0.30(+0.80%) |
Sep 10, 2003 | 37.85 | 37.91 | 37.57 | 37.58 | 148,575 | -0.43(-1.12%) |
Sep 09, 2003 | 38.04 | 38.21 | 37.93 | 38.01 | 74,083 | -0.22(-0.58%) |
Sep 08, 2003 | 38.04 | 38.32 | 38.04 | 38.23 | 171,998 | +0.35(+0.93%) |
Sep 05, 2003 | 37.85 | 38.22 | 37.76 | 37.88 | 172,270 | -0.27(-0.71%) |
Sep 04, 2003 | 38.06 | 38.18 | 37.92 | 38.15 | 115,074 | +0.10(+0.25%) |
Sep 03, 2003 | 37.82 | 38.11 | 37.82 | 38.05 | 209,584 | +0.31(+0.82%) |
Sep 02, 2003 | 37.34 | 37.74 | 37.18 | 37.74 | 299,056 | +0.48(+1.28%) |
Aug 29, 2003 | 36.95 | 37.27 | 36.93 | 37.27 | 233,144 | +0.19(+0.52%) |
Aug 28, 2003 | 37.03 | 37.08 | 36.69 | 37.08 | 257,657 | +0.24(+0.66%) |
Aug 27, 2003 | 36.77 | 36.91 | 36.77 | 36.83 | 322,207 | -0.07(-0.20%) |
Aug 26, 2003 | 36.72 | 36.91 | 36.43 | 36.91 | 224,292 | +0.12(+0.34%) |
Aug 25, 2003 | 36.83 | 36.83 | 36.63 | 36.78 | 181,939 | -0.01(-0.02%) |
Aug 22, 2003 | 37.36 | 37.44 | 36.74 | 36.79 | 67,955 | -0.38(-1.03%) |
Aug 21, 2003 | 37.38 | 37.38 | 37.00 | 37.17 | 170,909 | +0.13(+0.36%) |
Aug 20, 2003 | 37.00 | 37.21 | 36.97 | 37.04 | 172,951 | -0.20(-0.53%) |
Aug 19, 2003 | 37.29 | 37.29 | 36.95 | 37.24 | 329,153 | +0.06(+0.16%) |
Aug 18, 2003 | 36.94 | 37.21 | 36.85 | 37.18 | 331,468 | +0.29(+0.80%) |
Aug 15, 2003 | 36.70 | 36.90 | 36.69 | 36.88 | 43,033 | +0.11(+0.30%) |
Aug 14, 2003 | 36.71 | 36.87 | 36.55 | 36.77 | 94,510 | +0.12(+0.32%) |
Aug 13, 2003 | 36.85 | 36.85 | 36.53 | 36.66 | 195,694 | -0.26(-0.70%) |
Aug 12, 2003 | 36.66 | 36.91 | 36.53 | 36.91 | 238,727 | +0.35(+0.96%) |
Aug 11, 2003 | 36.53 | 36.73 | 36.32 | 36.56 | 143,264 | +0.04(+0.12%) |
Aug 08, 2003 | 36.53 | 36.54 | 36.30 | 36.52 | 107,311 | +0.22(+0.61%) |
Aug 07, 2003 | 36.05 | 36.31 | 35.93 | 36.30 | 135,365 | +0.26(+0.71%) |
Aug 06, 2003 | 35.80 | 36.35 | 35.79 | 36.04 | 216,666 | +0.26(+0.72%) |
Aug 05, 2003 | 36.46 | 36.56 | 35.76 | 35.78 | 224,837 | -0.81(-2.21%) |
Aug 04, 2003 | 36.46 | 36.66 | 35.97 | 36.59 | 105,813 | +0.09(+0.24%) |
Aug 01, 2003 | 36.72 | 36.74 | 36.39 | 36.50 | 224,565 | -0.35(-0.96%) |
Jul 31, 2003 | 37.10 | 37.40 | 36.83 | 36.85 | 151,707 | +0.20(+0.54%) |
Jul 30, 2003 | 36.88 | 36.88 | 36.62 | 36.66 | 337,868 | -0.12(-0.32%) |
Jul 29, 2003 | 37.10 | 37.10 | 36.54 | 36.77 | 128,420 | -0.26(-0.71%) |
Jul 28, 2003 | 37.05 | 37.17 | 36.90 | 37.04 | 76,398 | -0.02(-0.06%) |
Jul 25, 2003 | 36.48 | 37.06 | 36.29 | 37.06 | 63,733 | +0.64(+1.75%) |
Jul 24, 2003 | 36.82 | 37.06 | 36.42 | 36.42 | 126,922 | -0.29(-0.80%) |
Jul 23, 2003 | 36.77 | 36.77 | 36.41 | 36.72 | 152,388 | +0.01(+0.04%) |
Jul 22, 2003 | 36.64 | 36.77 | 36.28 | 36.70 | 470,646 | +0.34(+0.93%) |
Jul 21, 2003 | 36.96 | 37.14 | 36.22 | 36.36 | 410,590 | -0.60(-1.63%) |
Jul 18, 2003 | 36.75 | 37.00 | 36.55 | 36.97 | 92,740 | +0.43(+1.19%) |
Jul 17, 2003 | 36.83 | 36.85 | 36.41 | 36.53 | 173,768 | -0.44(-1.19%) |
Jul 16, 2003 | 37.38 | 37.44 | 36.80 | 36.97 | 168,730 | -0.17(-0.45%) |
Jul 15, 2003 | 37.58 | 37.58 | 37.01 | 37.14 | 139,042 | -0.12(-0.34%) |
Jul 14, 2003 | 37.55 | 37.71 | 37.19 | 37.27 | 322,480 | +0.21(+0.57%) |
Jul 11, 2003 | 36.86 | 37.13 | 36.79 | 37.05 | 155,248 | +0.34(+0.92%) |
Jul 10, 2003 | 36.94 | 36.95 | 36.51 | 36.72 | 68,499 | -0.48(-1.30%) |
Jul 09, 2003 | 37.27 | 37.48 | 37.01 | 37.20 | 192,289 | -0.15(-0.39%) |
Jul 08, 2003 | 37.16 | 37.39 | 37.10 | 37.35 | 277,948 | +0.11(+0.30%) |
Jul 07, 2003 | 36.83 | 37.32 | 36.83 | 37.24 | 148,847 | +0.60(+1.64%) |
Jul 03, 2003 | 36.79 | 36.97 | 36.57 | 36.63 | 105,950 | -0.25(-0.68%) |
Jul 02, 2003 | 36.60 | 36.91 | 36.60 | 36.88 | 140,131 | +0.38(+1.05%) |