Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 39.53 | 39.60 | 38.38 | 38.64 | 3,108,000 | -0.99(-2.50%) |
Sep 29, 2003 | 39.25 | 39.75 | 39.12 | 39.63 | 2,230,000 | +0.62(+1.60%) |
Sep 26, 2003 | 39.09 | 39.17 | 38.71 | 39.01 | 2,081,800 | -0.09(-0.24%) |
Sep 25, 2003 | 39.12 | 39.48 | 38.93 | 39.10 | 2,854,200 | -0.02(-0.05%) |
Sep 24, 2003 | 39.55 | 39.77 | 39.06 | 39.12 | 2,430,000 | -0.51(-1.29%) |
Sep 23, 2003 | 39.22 | 39.74 | 39.01 | 39.63 | 1,817,700 | +0.41(+1.06%) |
Sep 22, 2003 | 39.25 | 39.58 | 39.06 | 39.22 | 1,565,500 | -0.36(-0.91%) |
Sep 19, 2003 | 39.72 | 40.16 | 39.55 | 39.58 | 2,393,000 | -0.14(-0.37%) |
Sep 18, 2003 | 39.63 | 39.86 | 39.45 | 39.72 | 1,277,300 | +0.09(+0.23%) |
Sep 17, 2003 | 39.70 | 40.08 | 39.48 | 39.63 | 1,161,300 | -0.29(-0.73%) |
Sep 16, 2003 | 39.20 | 40.03 | 39.20 | 39.92 | 1,872,000 | +0.82(+2.10%) |
Sep 15, 2003 | 39.25 | 39.37 | 39.03 | 39.10 | 1,399,400 | -0.16(-0.42%) |
Sep 12, 2003 | 39.15 | 39.39 | 38.67 | 39.27 | 1,683,100 | +0.12(+0.31%) |
Sep 11, 2003 | 39.14 | 39.58 | 39.02 | 39.15 | 2,073,800 | +0.24(+0.60%) |
Sep 10, 2003 | 39.25 | 39.45 | 38.67 | 38.91 | 1,998,500 | -0.41(-1.04%) |
Sep 09, 2003 | 39.75 | 39.76 | 39.09 | 39.32 | 1,672,400 | -0.49(-1.23%) |
Sep 08, 2003 | 39.48 | 39.87 | 39.41 | 39.81 | 1,798,800 | +0.79(+2.01%) |
Sep 05, 2003 | 39.74 | 39.74 | 38.73 | 39.02 | 2,943,900 | -0.72(-1.80%) |
Sep 04, 2003 | 39.85 | 39.88 | 39.42 | 39.74 | 1,525,600 | -0.11(-0.28%) |
Sep 03, 2003 | 39.88 | 39.98 | 39.68 | 39.85 | 2,177,100 | -0.13(-0.34%) |
Sep 02, 2003 | 40.06 | 40.38 | 39.61 | 39.98 | 1,818,500 | -0.14(-0.35%) |
Aug 29, 2003 | 39.88 | 40.17 | 39.77 | 40.12 | 1,714,600 | +0.25(+0.63%) |
Aug 28, 2003 | 39.35 | 40.00 | 38.97 | 39.88 | 1,807,700 | +0.50(+1.27%) |
Aug 27, 2003 | 39.01 | 39.42 | 39.00 | 39.38 | 1,237,800 | +0.22(+0.55%) |
Aug 26, 2003 | 38.99 | 39.30 | 38.64 | 39.16 | 1,746,500 | +0.17(+0.44%) |
Aug 25, 2003 | 39.15 | 39.25 | 38.59 | 38.99 | 1,464,600 | -0.23(-0.59%) |
Aug 22, 2003 | 39.98 | 40.00 | 39.21 | 39.22 | 2,137,400 | -0.48(-1.22%) |
Aug 21, 2003 | 38.83 | 39.79 | 38.82 | 39.70 | 2,422,200 | +0.89(+2.31%) |
Aug 20, 2003 | 39.20 | 39.22 | 38.69 | 38.81 | 1,866,200 | -0.55(-1.41%) |
Aug 19, 2003 | 38.77 | 39.60 | 38.70 | 39.37 | 2,515,700 | +0.87(+2.26%) |
Aug 18, 2003 | 38.60 | 38.60 | 38.39 | 38.49 | 1,579,500 | +0.25(+0.67%) |
Aug 15, 2003 | 38.40 | 38.41 | 38.12 | 38.24 | 1,003,200 | +0.24(+0.63%) |
Aug 14, 2003 | 37.35 | 38.35 | 37.24 | 38.00 | 2,799,300 | +0.66(+1.75%) |
Aug 13, 2003 | 37.12 | 37.52 | 37.03 | 37.34 | 1,563,800 | +0.05(+0.15%) |
Aug 12, 2003 | 36.58 | 37.33 | 36.47 | 37.29 | 1,759,400 | +0.79(+2.16%) |
Aug 11, 2003 | 36.71 | 36.80 | 36.12 | 36.50 | 1,839,300 | -0.12(-0.34%) |
Aug 08, 2003 | 36.41 | 36.80 | 36.38 | 36.62 | 2,061,800 | +0.14(+0.38%) |
Aug 07, 2003 | 36.73 | 36.73 | 36.27 | 36.48 | 2,285,800 | -0.20(-0.56%) |
Aug 06, 2003 | 37.15 | 37.17 | 36.58 | 36.69 | 2,343,800 | -0.50(-1.33%) |
Aug 05, 2003 | 37.70 | 37.89 | 37.13 | 37.19 | 1,668,700 | -0.70(-1.83%) |
Aug 04, 2003 | 37.83 | 38.00 | 37.51 | 37.88 | 1,855,200 | +0.26(+0.69%) |
Aug 01, 2003 | 37.62 | 37.76 | 37.41 | 37.62 | 1,629,900 | +0.00(+0.01%) |
Jul 31, 2003 | 38.20 | 38.33 | 37.58 | 37.62 | 2,370,800 | -0.59(-1.53%) |
Jul 30, 2003 | 38.37 | 38.41 | 37.89 | 38.20 | 1,706,200 | -0.17(-0.44%) |
Jul 29, 2003 | 38.33 | 38.55 | 38.00 | 38.37 | 2,422,400 | +0.04(+0.10%) |
Jul 28, 2003 | 37.82 | 38.43 | 37.41 | 38.33 | 2,242,600 | +0.51(+1.35%) |
Jul 25, 2003 | 37.17 | 37.88 | 37.04 | 37.82 | 1,927,900 | +0.40(+1.06%) |
Jul 24, 2003 | 38.15 | 38.50 | 37.34 | 37.42 | 1,867,300 | -0.73(-1.90%) |
Jul 23, 2003 | 37.77 | 38.21 | 37.25 | 38.15 | 2,471,200 | +0.15(+0.39%) |
Jul 22, 2003 | 36.95 | 38.17 | 36.75 | 38.00 | 2,915,600 | +1.12(+3.05%) |
Jul 21, 2003 | 37.12 | 37.34 | 36.68 | 36.88 | 2,639,700 | -0.37(-0.99%) |
Jul 18, 2003 | 37.26 | 37.26 | 36.95 | 37.24 | 2,455,900 | +0.38(+1.03%) |
Jul 17, 2003 | 37.02 | 37.35 | 36.49 | 36.87 | 3,275,000 | +0.77(+2.13%) |
Jul 16, 2003 | 36.15 | 36.35 | 35.79 | 36.09 | 1,753,000 | +0.13(+0.38%) |
Jul 15, 2003 | 36.32 | 36.65 | 35.65 | 35.96 | 2,202,300 | -0.36(-0.99%) |
Jul 14, 2003 | 36.81 | 36.90 | 36.20 | 36.32 | 1,591,800 | -0.38(-1.04%) |
Jul 11, 2003 | 36.02 | 36.70 | 36.01 | 36.70 | 1,581,200 | +0.80(+2.24%) |
Jul 10, 2003 | 36.17 | 36.17 | 35.63 | 35.90 | 1,707,300 | -0.42(-1.17%) |
Jul 09, 2003 | 36.85 | 36.92 | 36.26 | 36.32 | 1,906,400 | -0.65(-1.76%) |
Jul 08, 2003 | 36.23 | 37.12 | 36.10 | 36.97 | 2,306,600 | +0.70(+1.93%) |
Jul 07, 2003 | 36.24 | 36.78 | 36.08 | 36.27 | 1,707,700 | +0.55(+1.54%) |
Jul 03, 2003 | 35.95 | 36.11 | 35.50 | 35.72 | 1,128,900 | -0.23(-0.64%) |
Jul 02, 2003 | 35.86 | 35.96 | 35.50 | 35.95 | 1,892,200 | +0.30(+0.86%) |