Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 40.97 | 41.07 | 40.90 | 40.92 | 4,138,318 | -0.22(-0.53%) |
Sep 29, 2003 | 41.03 | 41.16 | 40.89 | 41.14 | 3,458,083 | +0.14(+0.34%) |
Sep 26, 2003 | 40.95 | 41.12 | 40.77 | 41.00 | 3,737,629 | +0.05(+0.13%) |
Sep 25, 2003 | 41.11 | 41.18 | 40.73 | 40.95 | 4,262,734 | +0.06(+0.16%) |
Sep 24, 2003 | 41.12 | 41.22 | 40.74 | 40.88 | 3,269,743 | -0.36(-0.87%) |
Sep 23, 2003 | 41.18 | 41.49 | 41.10 | 41.24 | 3,621,320 | +0.19(+0.47%) |
Sep 22, 2003 | 41.15 | 41.21 | 40.98 | 41.05 | 3,116,640 | -0.33(-0.81%) |
Sep 19, 2003 | 41.51 | 41.53 | 41.15 | 41.38 | 4,785,656 | -0.13(-0.31%) |
Sep 18, 2003 | 41.15 | 41.61 | 41.09 | 41.51 | 4,414,746 | +0.42(+1.03%) |
Sep 17, 2003 | 41.02 | 41.21 | 40.86 | 41.09 | 4,376,237 | +0.06(+0.16%) |
Sep 16, 2003 | 40.16 | 41.19 | 40.49 | 41.02 | 7,970,897 | +0.87(+2.16%) |
Sep 15, 2003 | 39.99 | 40.36 | 39.77 | 40.16 | 6,304,999 | +0.71(+1.79%) |
Sep 12, 2003 | 39.45 | 39.64 | 39.23 | 39.45 | 3,684,308 | -0.19(-0.47%) |
Sep 11, 2003 | 39.89 | 39.95 | 39.48 | 39.64 | 3,679,475 | -0.22(-0.55%) |
Sep 10, 2003 | 40.10 | 40.29 | 39.71 | 39.86 | 3,566,908 | -0.30(-0.73%) |
Sep 09, 2003 | 40.22 | 40.41 | 40.10 | 40.15 | 2,948,881 | -0.22(-0.56%) |
Sep 08, 2003 | 40.53 | 40.56 | 40.29 | 40.38 | 2,645,168 | -0.15(-0.38%) |
Sep 05, 2003 | 40.47 | 40.72 | 40.34 | 40.53 | 3,261,480 | -0.01(-0.02%) |
Sep 04, 2003 | 40.56 | 40.66 | 40.38 | 40.54 | 3,010,309 | -0.09(-0.22%) |
Sep 03, 2003 | 40.60 | 40.73 | 40.48 | 40.63 | 3,637,379 | +0.05(+0.13%) |
Sep 02, 2003 | 40.34 | 40.63 | 40.09 | 40.57 | 3,683,529 | +0.32(+0.80%) |
Aug 29, 2003 | 40.22 | 40.41 | 40.09 | 40.25 | 2,725,930 | +0.01(+0.03%) |
Aug 28, 2003 | 40.36 | 40.40 | 40.09 | 40.24 | 2,885,269 | -0.10(-0.24%) |
Aug 27, 2003 | 40.63 | 40.63 | 40.25 | 40.34 | 1,699,106 | -0.33(-0.80%) |
Aug 26, 2003 | 40.45 | 40.77 | 40.27 | 40.66 | 2,690,538 | +0.05(+0.13%) |
Aug 25, 2003 | 40.81 | 40.86 | 40.42 | 40.61 | 2,755,085 | -0.26(-0.63%) |
Aug 22, 2003 | 40.88 | 41.04 | 40.65 | 40.87 | 4,065,820 | +0.05(+0.13%) |
Aug 21, 2003 | 40.92 | 41.02 | 40.50 | 40.82 | 3,156,553 | -0.14(-0.34%) |
Aug 20, 2003 | 40.92 | 40.99 | 40.67 | 40.96 | 3,738,721 | +0.01(+0.02%) |
Aug 19, 2003 | 41.08 | 41.19 | 40.82 | 40.95 | 3,925,657 | -0.06(-0.16%) |
Aug 18, 2003 | 41.04 | 41.10 | 40.88 | 41.02 | 2,988,482 | -0.02(-0.05%) |
Aug 15, 2003 | 41.05 | 41.05 | 40.82 | 41.04 | 2,371,234 | +0.18(+0.44%) |
Aug 14, 2003 | 40.72 | 40.95 | 40.51 | 40.86 | 2,409,432 | +0.22(+0.55%) |
Aug 13, 2003 | 40.82 | 40.90 | 40.54 | 40.63 | 1,627,076 | -0.10(-0.25%) |
Aug 12, 2003 | 40.68 | 40.75 | 40.41 | 40.73 | 1,923,929 | +0.06(+0.16%) |
Aug 11, 2003 | 40.54 | 40.84 | 40.47 | 40.67 | 1,970,390 | +0.12(+0.30%) |
Aug 08, 2003 | 40.43 | 40.59 | 40.13 | 40.55 | 2,455,114 | +0.19(+0.48%) |
Aug 07, 2003 | 40.04 | 40.36 | 39.86 | 40.36 | 2,636,593 | +0.37(+0.91%) |
Aug 06, 2003 | 40.06 | 40.21 | 39.89 | 39.99 | 2,837,249 | -0.16(-0.40%) |
Aug 05, 2003 | 40.28 | 40.38 | 40.11 | 40.15 | 2,857,673 | -0.17(-0.41%) |
Aug 04, 2003 | 40.35 | 40.44 | 40.12 | 40.32 | 2,535,875 | -0.12(-0.30%) |
Aug 01, 2003 | 40.41 | 40.52 | 40.25 | 40.44 | 3,086,237 | -0.02(-0.05%) |
Jul 31, 2003 | 40.79 | 40.99 | 40.46 | 40.46 | 3,733,264 | -0.26(-0.63%) |
Jul 30, 2003 | 40.73 | 40.88 | 40.52 | 40.72 | 3,653,438 | -0.06(-0.16%) |
Jul 29, 2003 | 41.11 | 41.20 | 40.70 | 40.78 | 3,763,199 | -0.26(-0.63%) |
Jul 28, 2003 | 41.00 | 41.04 | 40.74 | 41.04 | 2,314,639 | +0.01(+0.03%) |
Jul 25, 2003 | 40.92 | 41.15 | 40.55 | 41.02 | 3,195,842 | +0.17(+0.41%) |
Jul 24, 2003 | 41.29 | 41.37 | 40.73 | 40.86 | 3,410,218 | -0.33(-0.81%) |
Jul 23, 2003 | 41.18 | 41.31 | 40.91 | 41.19 | 2,314,951 | -0.01(-0.02%) |
Jul 22, 2003 | 41.66 | 41.89 | 41.04 | 41.20 | 5,506,740 | -0.36(-0.86%) |
Jul 21, 2003 | 41.29 | 41.59 | 41.16 | 41.56 | 3,422,379 | +0.27(+0.65%) |
Jul 18, 2003 | 41.21 | 41.46 | 41.02 | 41.29 | 3,053,340 | +0.27(+0.66%) |
Jul 17, 2003 | 40.98 | 41.09 | 40.82 | 41.02 | 2,640,023 | +0.04(+0.09%) |
Jul 16, 2003 | 41.06 | 41.21 | 40.94 | 40.98 | 2,693,188 | -0.09(-0.22%) |
Jul 15, 2003 | 41.27 | 41.33 | 40.99 | 41.07 | 3,397,278 | -0.11(-0.26%) |
Jul 14, 2003 | 41.43 | 41.56 | 41.15 | 41.18 | 3,448,572 | +0.00(+0.00%) |
Jul 11, 2003 | 41.31 | 41.40 | 41.13 | 41.18 | 2,209,244 | -0.18(-0.43%) |
Jul 10, 2003 | 41.26 | 41.40 | 41.15 | 41.36 | 2,317,913 | -0.06(-0.15%) |
Jul 09, 2003 | 41.49 | 41.58 | 41.34 | 41.42 | 3,066,749 | -0.12(-0.28%) |
Jul 08, 2003 | 41.31 | 41.59 | 41.21 | 41.54 | 3,146,107 | +0.24(+0.57%) |
Jul 07, 2003 | 41.29 | 41.43 | 41.15 | 41.30 | 3,386,988 | +0.30(+0.74%) |
Jul 03, 2003 | 41.05 | 41.19 | 40.90 | 41.00 | 2,035,404 | -0.21(-0.51%) |
Jul 02, 2003 | 40.95 | 41.27 | 40.95 | 41.21 | 2,889,947 | +0.10(+0.23%) |