Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 37.74 | 37.69 | 37.13 | 37.31 | 7,463,469 | -0.42(-1.12%) |
Sep 29, 2003 | 37.03 | 38.07 | 37.28 | 37.74 | 7,723,385 | +0.70(+1.90%) |
Sep 26, 2003 | 37.31 | 37.38 | 36.98 | 37.03 | 6,591,491 | -0.57(-1.51%) |
Sep 25, 2003 | 37.38 | 37.86 | 37.17 | 37.60 | 8,108,256 | +0.06(+0.16%) |
Sep 24, 2003 | 38.70 | 38.86 | 37.34 | 37.54 | 8,064,576 | -1.15(-2.98%) |
Sep 23, 2003 | 37.82 | 38.98 | 37.16 | 38.70 | 12,202,684 | +0.87(+2.31%) |
Sep 22, 2003 | 38.05 | 38.12 | 37.44 | 37.82 | 7,606,545 | -0.91(-2.35%) |
Sep 19, 2003 | 38.88 | 39.14 | 38.32 | 38.73 | 5,981,458 | -0.41(-1.04%) |
Sep 18, 2003 | 38.60 | 39.24 | 38.12 | 39.14 | 10,702,282 | +0.70(+1.81%) |
Sep 17, 2003 | 37.98 | 38.68 | 38.05 | 38.45 | 10,503,355 | +0.47(+1.23%) |
Sep 16, 2003 | 36.29 | 37.98 | 36.43 | 37.98 | 9,955,259 | +1.69(+4.65%) |
Sep 15, 2003 | 36.14 | 36.47 | 35.96 | 36.29 | 5,150,997 | +0.16(+0.45%) |
Sep 12, 2003 | 36.15 | 36.29 | 35.37 | 36.13 | 7,485,106 | -0.01(-0.04%) |
Sep 11, 2003 | 35.84 | 36.48 | 35.72 | 36.15 | 6,930,248 | +0.65(+1.83%) |
Sep 10, 2003 | 36.48 | 36.48 | 35.35 | 35.49 | 7,047,765 | -0.98(-2.68%) |
Sep 09, 2003 | 35.48 | 36.63 | 35.48 | 36.47 | 8,496,779 | +0.59(+1.65%) |
Sep 08, 2003 | 35.87 | 36.22 | 35.58 | 35.88 | 5,731,008 | +0.16(+0.43%) |
Sep 05, 2003 | 36.50 | 36.50 | 35.54 | 35.72 | 5,616,331 | -0.78(-2.13%) |
Sep 04, 2003 | 36.09 | 36.55 | 35.86 | 36.50 | 5,178,314 | +0.31(+0.86%) |
Sep 03, 2003 | 36.64 | 36.91 | 36.01 | 36.19 | 10,034,911 | -0.78(-2.10%) |
Sep 02, 2003 | 36.08 | 36.97 | 36.00 | 36.97 | 5,365,881 | +0.89(+2.46%) |
Aug 29, 2003 | 35.69 | 36.16 | 35.60 | 36.08 | 3,335,368 | +0.39(+1.10%) |
Aug 28, 2003 | 35.38 | 35.81 | 35.09 | 35.69 | 3,799,621 | +0.37(+1.05%) |
Aug 27, 2003 | 35.49 | 35.61 | 35.27 | 35.32 | 4,500,800 | -0.34(-0.95%) |
Aug 26, 2003 | 35.40 | 35.78 | 35.02 | 35.66 | 4,853,892 | -0.02(-0.06%) |
Aug 25, 2003 | 35.70 | 35.76 | 35.37 | 35.68 | 4,772,211 | -0.02(-0.06%) |
Aug 22, 2003 | 36.91 | 36.94 | 35.55 | 35.70 | 4,706,759 | -0.74(-2.03%) |
Aug 21, 2003 | 36.60 | 36.80 | 36.19 | 36.44 | 5,121,111 | +0.16(+0.43%) |
Aug 20, 2003 | 36.71 | 36.71 | 36.26 | 36.29 | 3,670,204 | -0.42(-1.15%) |
Aug 19, 2003 | 36.37 | 36.78 | 36.27 | 36.71 | 6,498,451 | +0.33(+0.91%) |
Aug 18, 2003 | 35.97 | 36.64 | 35.44 | 36.37 | 5,546,146 | +0.41(+1.13%) |
Aug 15, 2003 | 35.95 | 36.15 | 35.57 | 35.97 | 2,455,006 | +0.02(+0.06%) |
Aug 14, 2003 | 35.94 | 36.04 | 35.72 | 35.95 | 4,800,881 | +0.07(+0.19%) |
Aug 13, 2003 | 36.09 | 36.22 | 35.68 | 35.88 | 4,435,754 | -0.10(-0.29%) |
Aug 12, 2003 | 35.83 | 36.12 | 35.40 | 35.98 | 5,884,632 | +0.38(+1.08%) |
Aug 11, 2003 | 35.89 | 35.95 | 35.26 | 35.60 | 4,988,177 | -0.30(-0.82%) |
Aug 08, 2003 | 35.78 | 36.17 | 35.12 | 35.89 | 5,313,276 | +0.67(+1.89%) |
Aug 07, 2003 | 34.83 | 35.34 | 34.58 | 35.23 | 7,615,064 | +0.41(+1.17%) |
Aug 06, 2003 | 34.03 | 35.29 | 34.02 | 34.82 | 7,707,428 | +0.95(+2.82%) |
Aug 05, 2003 | 34.11 | 34.61 | 33.86 | 33.87 | 6,596,900 | -0.24(-0.72%) |
Aug 04, 2003 | 34.13 | 34.22 | 33.11 | 34.11 | 7,535,412 | -0.01(-0.04%) |
Aug 01, 2003 | 34.90 | 34.98 | 34.07 | 34.13 | 6,441,519 | -0.95(-2.72%) |
Jul 31, 2003 | 35.63 | 36.09 | 34.97 | 35.08 | 7,501,063 | -0.06(-0.17%) |
Jul 30, 2003 | 35.48 | 35.53 | 34.98 | 35.14 | 4,575,854 | -0.16(-0.46%) |
Jul 29, 2003 | 35.68 | 35.86 | 34.98 | 35.30 | 6,079,367 | -0.45(-1.26%) |
Jul 28, 2003 | 35.98 | 36.04 | 35.59 | 35.75 | 4,091,046 | -0.18(-0.51%) |
Jul 25, 2003 | 35.46 | 36.03 | 35.28 | 35.94 | 4,929,216 | +0.73(+2.08%) |
Jul 24, 2003 | 34.95 | 35.85 | 34.95 | 35.21 | 7,207,609 | +0.26(+0.74%) |
Jul 23, 2003 | 34.70 | 35.07 | 34.54 | 34.95 | 4,978,035 | +0.37(+1.07%) |
Jul 22, 2003 | 34.06 | 34.70 | 33.83 | 34.58 | 6,435,568 | +0.64(+1.87%) |
Jul 21, 2003 | 34.76 | 34.77 | 33.76 | 33.94 | 5,774,553 | -0.81(-2.34%) |
Jul 18, 2003 | 35.01 | 35.03 | 34.46 | 34.76 | 5,498,274 | +0.07(+0.19%) |
Jul 17, 2003 | 35.26 | 35.26 | 34.31 | 34.69 | 8,143,687 | -0.57(-1.61%) |
Jul 16, 2003 | 35.53 | 36.18 | 34.84 | 35.26 | 7,135,801 | -0.78(-2.15%) |
Jul 15, 2003 | 35.00 | 36.53 | 35.00 | 36.03 | 13,883,216 | +1.04(+2.96%) |
Jul 14, 2003 | 35.22 | 35.60 | 34.95 | 35.00 | 7,143,374 | +0.50(+1.44%) |
Jul 11, 2003 | 34.24 | 34.61 | 34.13 | 34.50 | 6,828,012 | +0.27(+0.80%) |
Jul 10, 2003 | 34.99 | 34.99 | 33.83 | 34.23 | 6,846,945 | -0.76(-2.18%) |
Jul 09, 2003 | 34.83 | 35.48 | 34.68 | 34.99 | 9,870,333 | -0.04(-0.13%) |
Jul 08, 2003 | 34.23 | 35.12 | 34.19 | 35.04 | 9,522,921 | +0.89(+2.60%) |
Jul 07, 2003 | 33.46 | 34.34 | 33.46 | 34.15 | 11,703,677 | +1.02(+3.08%) |
Jul 03, 2003 | 33.00 | 33.35 | 32.91 | 33.13 | 3,916,867 | -0.13(-0.38%) |
Jul 02, 2003 | 32.85 | 33.28 | 32.77 | 33.25 | 9,541,854 | +0.58(+1.77%) |