Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 45.62 | 46.16 | 44.85 | 45.42 | 2,849,488 | -0.57(-1.25%) |
Sep 29, 2003 | 44.80 | 46.02 | 44.74 | 45.99 | 2,796,487 | +1.19(+2.67%) |
Sep 26, 2003 | 45.75 | 45.86 | 44.69 | 44.80 | 3,223,006 | -0.96(-2.09%) |
Sep 25, 2003 | 46.56 | 46.95 | 45.93 | 45.75 | 3,041,396 | -0.80(-1.73%) |
Sep 24, 2003 | 47.73 | 47.88 | 46.44 | 46.55 | 3,667,861 | -1.38(-2.87%) |
Sep 23, 2003 | 48.09 | 48.23 | 47.70 | 47.93 | 3,848,592 | -0.29(-0.59%) |
Sep 22, 2003 | 49.05 | 48.86 | 47.97 | 48.22 | 2,945,442 | -0.83(-1.69%) |
Sep 19, 2003 | 49.00 | 49.29 | 48.09 | 49.05 | 3,145,012 | +0.04(+0.08%) |
Sep 18, 2003 | 48.45 | 49.22 | 47.84 | 49.01 | 3,912,645 | +0.56(+1.15%) |
Sep 17, 2003 | 47.76 | 49.01 | 47.67 | 48.45 | 3,831,888 | +0.68(+1.42%) |
Sep 16, 2003 | 47.05 | 47.85 | 46.90 | 47.77 | 3,201,278 | +0.72(+1.54%) |
Sep 15, 2003 | 46.79 | 47.33 | 46.72 | 47.05 | 2,744,616 | +0.33(+0.72%) |
Sep 12, 2003 | 46.18 | 46.82 | 45.50 | 46.71 | 3,031,474 | +0.34(+0.74%) |
Sep 11, 2003 | 46.90 | 47.14 | 46.20 | 46.37 | 4,053,185 | -0.53(-1.14%) |
Sep 10, 2003 | 46.00 | 47.94 | 45.71 | 46.90 | 11,994,652 | +2.28(+5.10%) |
Sep 09, 2003 | 43.97 | 44.83 | 43.30 | 44.63 | 3,650,153 | +0.52(+1.17%) |
Sep 08, 2003 | 43.51 | 44.16 | 43.39 | 44.11 | 2,712,590 | +1.18(+2.74%) |
Sep 05, 2003 | 42.80 | 44.32 | 42.55 | 42.93 | 3,185,453 | +0.13(+0.30%) |
Sep 04, 2003 | 43.11 | 43.11 | 42.42 | 42.80 | 3,579,945 | -0.31(-0.72%) |
Sep 03, 2003 | 44.24 | 44.43 | 42.92 | 43.11 | 4,472,294 | -1.12(-2.54%) |
Sep 02, 2003 | 42.28 | 44.27 | 42.26 | 44.24 | 3,575,675 | +1.72(+4.04%) |
Aug 29, 2003 | 41.92 | 42.52 | 41.85 | 42.52 | 1,420,473 | +0.41(+0.96%) |
Aug 28, 2003 | 41.71 | 42.20 | 40.96 | 42.11 | 1,850,886 | +0.42(+1.01%) |
Aug 27, 2003 | 41.99 | 42.26 | 41.52 | 41.69 | 2,204,811 | -0.30(-0.72%) |
Aug 26, 2003 | 41.65 | 42.12 | 41.16 | 41.99 | 2,571,673 | +0.37(+0.90%) |
Aug 25, 2003 | 41.13 | 41.74 | 40.77 | 41.62 | 2,807,037 | +0.49(+1.18%) |
Aug 22, 2003 | 41.56 | 41.64 | 41.01 | 41.13 | 2,868,201 | +0.21(+0.51%) |
Aug 21, 2003 | 40.85 | 41.32 | 40.49 | 40.93 | 2,428,244 | +0.20(+0.49%) |
Aug 20, 2003 | 40.41 | 41.08 | 40.11 | 40.73 | 2,829,393 | +0.36(+0.89%) |
Aug 19, 2003 | 40.27 | 40.46 | 39.69 | 40.37 | 1,953,748 | +0.40(+1.00%) |
Aug 18, 2003 | 39.79 | 40.20 | 39.36 | 39.97 | 2,464,666 | +0.35(+0.88%) |
Aug 15, 2003 | 39.42 | 39.68 | 38.88 | 39.62 | 1,033,517 | -0.10(-0.24%) |
Aug 14, 2003 | 39.44 | 40.12 | 39.36 | 39.72 | 1,843,852 | +0.05(+0.12%) |
Aug 13, 2003 | 40.21 | 40.21 | 39.42 | 39.67 | 2,908,140 | -0.53(-1.33%) |
Aug 12, 2003 | 40.37 | 41.01 | 39.97 | 40.20 | 11,080,700 | +1.91(+4.99%) |
Aug 11, 2003 | 38.07 | 38.84 | 38.07 | 38.29 | 3,143,128 | +0.22(+0.59%) |
Aug 08, 2003 | 37.42 | 38.24 | 37.42 | 38.07 | 2,464,666 | +0.80(+2.16%) |
Aug 07, 2003 | 37.05 | 37.33 | 36.47 | 37.26 | 3,176,410 | +0.21(+0.58%) |
Aug 06, 2003 | 36.85 | 37.56 | 36.37 | 37.05 | 3,886,145 | +0.51(+1.39%) |
Aug 05, 2003 | 37.42 | 37.82 | 36.47 | 36.54 | 3,324,235 | -1.04(-2.75%) |
Aug 04, 2003 | 37.63 | 38.02 | 36.27 | 37.57 | 3,685,068 | -0.05(-0.13%) |
Aug 01, 2003 | 37.75 | 38.36 | 37.52 | 37.62 | 2,753,659 | -0.53(-1.38%) |
Jul 31, 2003 | 38.54 | 39.11 | 38.04 | 38.15 | 3,177,289 | +0.23(+0.61%) |
Jul 30, 2003 | 38.49 | 38.74 | 37.56 | 37.92 | 3,322,225 | -0.57(-1.47%) |
Jul 29, 2003 | 39.25 | 39.35 | 38.30 | 38.48 | 3,209,065 | -0.77(-1.97%) |
Jul 28, 2003 | 39.66 | 39.69 | 39.09 | 39.25 | 2,633,088 | -0.41(-1.02%) |
Jul 25, 2003 | 38.22 | 39.73 | 38.22 | 39.66 | 3,759,922 | +1.44(+3.77%) |
Jul 24, 2003 | 38.30 | 39.01 | 38.05 | 38.22 | 3,013,012 | +0.10(+0.25%) |
Jul 23, 2003 | 38.54 | 38.54 | 37.88 | 38.12 | 3,567,763 | -0.42(-1.09%) |
Jul 22, 2003 | 39.46 | 39.49 | 37.98 | 38.54 | 4,349,714 | -0.66(-1.69%) |
Jul 21, 2003 | 39.09 | 39.72 | 38.97 | 39.21 | 3,273,997 | +0.22(+0.57%) |
Jul 18, 2003 | 38.93 | 39.43 | 37.73 | 38.98 | 9,721,014 | +0.59(+1.53%) |
Jul 17, 2003 | 40.21 | 40.69 | 35.44 | 38.39 | 25,377,248 | -5.65(-12.83%) |
Jul 16, 2003 | 43.23 | 44.27 | 42.56 | 44.05 | 6,050,892 | +2.06(+4.91%) |
Jul 15, 2003 | 43.87 | 44.10 | 41.75 | 41.98 | 5,746,953 | -1.83(-4.18%) |
Jul 14, 2003 | 42.08 | 44.51 | 42.00 | 43.82 | 7,161,901 | +2.61(+6.34%) |
Jul 11, 2003 | 40.37 | 41.28 | 39.89 | 41.20 | 2,864,182 | +0.82(+2.03%) |
Jul 10, 2003 | 41.22 | 41.23 | 40.01 | 40.38 | 3,009,244 | -0.84(-2.03%) |
Jul 09, 2003 | 41.40 | 41.60 | 40.87 | 41.22 | 2,291,722 | -0.22(-0.54%) |
Jul 08, 2003 | 40.73 | 41.56 | 40.73 | 41.44 | 3,275,002 | +0.73(+1.80%) |
Jul 07, 2003 | 39.85 | 40.99 | 39.81 | 40.71 | 3,778,133 | +1.50(+3.82%) |
Jul 03, 2003 | 39.22 | 39.69 | 38.54 | 39.21 | 1,705,573 | -0.01(-0.02%) |
Jul 02, 2003 | 38.99 | 39.75 | 38.42 | 39.22 | 3,701,646 | +0.23(+0.59%) |