Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 36.90 | 36.98 | 36.62 | 36.76 | 165,435 | -0.46(-1.22%) |
Sep 29, 2003 | 37.04 | 37.18 | 36.78 | 37.21 | 69,850 | +0.38(+1.04%) |
Sep 26, 2003 | 37.07 | 37.05 | 36.79 | 36.83 | 108,112 | -0.24(-0.65%) |
Sep 25, 2003 | 37.40 | 37.40 | 37.31 | 37.07 | 220,308 | -0.23(-0.63%) |
Sep 24, 2003 | 37.99 | 38.01 | 37.31 | 37.31 | 133,710 | -0.67(-1.76%) |
Sep 23, 2003 | 37.92 | 38.03 | 37.76 | 37.98 | 339,313 | +0.14(+0.37%) |
Sep 22, 2003 | 37.93 | 38.07 | 37.69 | 37.84 | 478,606 | -0.49(-1.28%) |
Sep 19, 2003 | 38.36 | 38.37 | 38.22 | 38.33 | 64,948 | -0.16(-0.42%) |
Sep 18, 2003 | 38.09 | 38.49 | 38.09 | 38.49 | 67,127 | +0.51(+1.35%) |
Sep 17, 2003 | 38.12 | 38.18 | 38.02 | 37.98 | 147,462 | +0.02(+0.06%) |
Sep 16, 2003 | 37.57 | 37.95 | 37.69 | 37.95 | 132,348 | +0.40(+1.06%) |
Sep 15, 2003 | 37.82 | 37.82 | 37.53 | 37.56 | 61,000 | -0.31(-0.81%) |
Sep 12, 2003 | 37.47 | 37.92 | 37.47 | 37.87 | 91,500 | -0.02(-0.06%) |
Sep 11, 2003 | 37.86 | 37.99 | 37.69 | 37.89 | 305,001 | +0.30(+0.80%) |
Sep 10, 2003 | 37.85 | 37.92 | 37.58 | 37.59 | 148,551 | -0.43(-1.12%) |
Sep 09, 2003 | 38.05 | 38.22 | 37.94 | 38.01 | 74,071 | -0.22(-0.58%) |
Sep 08, 2003 | 38.05 | 38.32 | 38.05 | 38.23 | 171,971 | +0.35(+0.93%) |
Sep 05, 2003 | 37.85 | 38.23 | 37.76 | 37.88 | 172,243 | -0.27(-0.71%) |
Sep 04, 2003 | 38.07 | 38.19 | 37.93 | 38.15 | 115,056 | +0.10(+0.25%) |
Sep 03, 2003 | 37.82 | 38.12 | 37.82 | 38.06 | 209,552 | +0.31(+0.82%) |
Sep 02, 2003 | 37.35 | 37.75 | 37.18 | 37.75 | 299,010 | +0.48(+1.28%) |
Aug 29, 2003 | 36.96 | 37.27 | 36.93 | 37.27 | 233,108 | +0.19(+0.52%) |
Aug 28, 2003 | 37.04 | 37.09 | 36.70 | 37.08 | 257,617 | +0.24(+0.66%) |
Aug 27, 2003 | 36.78 | 36.91 | 36.78 | 36.84 | 322,157 | -0.07(-0.20%) |
Aug 26, 2003 | 36.72 | 36.91 | 36.43 | 36.91 | 224,257 | +0.12(+0.34%) |
Aug 25, 2003 | 36.83 | 36.83 | 36.63 | 36.79 | 181,911 | -0.01(-0.02%) |
Aug 22, 2003 | 37.37 | 37.45 | 36.74 | 36.79 | 67,944 | -0.38(-1.03%) |
Aug 21, 2003 | 37.38 | 37.38 | 37.01 | 37.18 | 170,882 | +0.13(+0.36%) |
Aug 20, 2003 | 37.01 | 37.22 | 36.98 | 37.04 | 172,924 | -0.20(-0.53%) |
Aug 19, 2003 | 37.29 | 37.29 | 36.96 | 37.24 | 329,101 | +0.06(+0.16%) |
Aug 18, 2003 | 36.94 | 37.22 | 36.85 | 37.18 | 331,416 | +0.29(+0.80%) |
Aug 15, 2003 | 36.71 | 36.90 | 36.69 | 36.89 | 43,026 | +0.11(+0.30%) |
Aug 14, 2003 | 36.71 | 36.88 | 36.55 | 36.78 | 94,495 | +0.12(+0.32%) |
Aug 13, 2003 | 36.85 | 36.85 | 36.54 | 36.66 | 195,663 | -0.26(-0.70%) |
Aug 12, 2003 | 36.67 | 36.92 | 36.54 | 36.92 | 238,690 | +0.35(+0.96%) |
Aug 11, 2003 | 36.54 | 36.74 | 36.32 | 36.57 | 143,241 | +0.04(+0.12%) |
Aug 08, 2003 | 36.54 | 36.54 | 36.31 | 36.52 | 107,295 | +0.22(+0.61%) |
Aug 07, 2003 | 36.06 | 36.32 | 35.94 | 36.30 | 135,344 | +0.26(+0.71%) |
Aug 06, 2003 | 35.80 | 36.35 | 35.80 | 36.05 | 216,632 | +0.26(+0.72%) |
Aug 05, 2003 | 36.46 | 36.57 | 35.77 | 35.79 | 224,802 | -0.81(-2.21%) |
Aug 04, 2003 | 36.46 | 36.67 | 35.98 | 36.60 | 105,797 | +0.09(+0.24%) |
Aug 01, 2003 | 36.72 | 36.74 | 36.40 | 36.51 | 224,529 | -0.35(-0.96%) |
Jul 31, 2003 | 37.11 | 37.40 | 36.83 | 36.86 | 151,683 | +0.20(+0.54%) |
Jul 30, 2003 | 36.88 | 36.88 | 36.63 | 36.66 | 337,816 | -0.12(-0.32%) |
Jul 29, 2003 | 37.11 | 37.11 | 36.54 | 36.78 | 128,400 | -0.26(-0.71%) |
Jul 28, 2003 | 37.05 | 37.18 | 36.90 | 37.04 | 76,386 | -0.02(-0.06%) |
Jul 25, 2003 | 36.49 | 37.07 | 36.30 | 37.07 | 63,723 | +0.64(+1.75%) |
Jul 24, 2003 | 36.82 | 37.07 | 36.43 | 36.43 | 126,902 | -0.29(-0.80%) |
Jul 23, 2003 | 36.77 | 36.77 | 36.41 | 36.72 | 152,364 | +0.01(+0.04%) |
Jul 22, 2003 | 36.65 | 36.77 | 36.29 | 36.71 | 470,573 | +0.34(+0.93%) |
Jul 21, 2003 | 36.96 | 37.15 | 36.23 | 36.37 | 410,526 | -0.60(-1.63%) |
Jul 18, 2003 | 36.76 | 37.01 | 36.55 | 36.97 | 92,725 | +0.43(+1.19%) |
Jul 17, 2003 | 36.83 | 36.85 | 36.41 | 36.54 | 173,741 | -0.44(-1.19%) |
Jul 16, 2003 | 37.38 | 37.45 | 36.81 | 36.98 | 168,703 | -0.17(-0.45%) |
Jul 15, 2003 | 37.59 | 37.59 | 37.01 | 37.15 | 139,020 | -0.12(-0.34%) |
Jul 14, 2003 | 37.55 | 37.71 | 37.20 | 37.27 | 322,429 | +0.21(+0.57%) |
Jul 11, 2003 | 36.87 | 37.14 | 36.79 | 37.06 | 155,223 | +0.34(+0.92%) |
Jul 10, 2003 | 36.94 | 36.96 | 36.52 | 36.72 | 68,489 | -0.48(-1.30%) |
Jul 09, 2003 | 37.27 | 37.48 | 37.01 | 37.21 | 192,259 | -0.15(-0.39%) |
Jul 08, 2003 | 37.16 | 37.40 | 37.11 | 37.35 | 277,905 | +0.11(+0.30%) |
Jul 07, 2003 | 36.83 | 37.32 | 36.83 | 37.24 | 148,824 | +0.60(+1.64%) |
Jul 03, 2003 | 36.79 | 36.98 | 36.57 | 36.64 | 105,933 | -0.25(-0.68%) |
Jul 02, 2003 | 36.60 | 36.92 | 36.60 | 36.89 | 140,109 | +0.38(+1.05%) |