Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 32.38 | 32.58 | 32.01 | 32.28 | 749,700 | -0.10(-0.31%) |
Sep 29, 2003 | 32.38 | 32.57 | 32.23 | 32.38 | 434,800 | +0.12(+0.37%) |
Sep 26, 2003 | 32.32 | 32.58 | 32.09 | 32.26 | 806,200 | -0.10(-0.31%) |
Sep 25, 2003 | 32.31 | 32.63 | 32.27 | 32.36 | 549,400 | +0.12(+0.36%) |
Sep 24, 2003 | 32.70 | 32.72 | 32.30 | 32.24 | 911,300 | -0.45(-1.38%) |
Sep 23, 2003 | 32.30 | 32.70 | 32.25 | 32.70 | 721,200 | +0.48(+1.51%) |
Sep 22, 2003 | 32.56 | 32.56 | 32.16 | 32.21 | 1,098,300 | -0.35(-1.09%) |
Sep 19, 2003 | 32.57 | 32.59 | 32.40 | 32.56 | 921,900 | -0.05(-0.15%) |
Sep 18, 2003 | 32.45 | 32.75 | 32.37 | 32.62 | 676,900 | +0.22(+0.66%) |
Sep 17, 2003 | 32.38 | 32.45 | 32.25 | 32.40 | 425,900 | +0.02(+0.08%) |
Sep 16, 2003 | 32.33 | 32.50 | 32.13 | 32.38 | 700,100 | +0.05(+0.14%) |
Sep 15, 2003 | 32.33 | 32.42 | 32.16 | 32.33 | 496,900 | +0.05(+0.14%) |
Sep 12, 2003 | 32.28 | 32.43 | 31.99 | 32.28 | 1,060,600 | +0.00(+0.02%) |
Sep 11, 2003 | 32.41 | 32.59 | 32.26 | 32.28 | 1,154,900 | -0.12(-0.39%) |
Sep 10, 2003 | 32.20 | 32.56 | 32.20 | 32.41 | 731,500 | +0.09(+0.29%) |
Sep 09, 2003 | 32.90 | 32.90 | 32.26 | 32.31 | 1,155,000 | -0.66(-2.02%) |
Sep 08, 2003 | 32.70 | 32.98 | 32.42 | 32.98 | 1,063,000 | +0.34(+1.03%) |
Sep 05, 2003 | 32.72 | 32.77 | 32.42 | 32.64 | 753,700 | -0.08(-0.24%) |
Sep 04, 2003 | 33.36 | 33.50 | 32.66 | 32.72 | 2,424,400 | -0.65(-1.95%) |
Sep 03, 2003 | 32.55 | 33.62 | 32.55 | 33.37 | 2,014,800 | +0.82(+2.52%) |
Sep 02, 2003 | 31.82 | 32.59 | 31.77 | 32.55 | 1,610,800 | +0.50(+1.56%) |
Aug 29, 2003 | 31.75 | 32.12 | 31.73 | 32.05 | 938,000 | +0.41(+1.31%) |
Aug 28, 2003 | 31.20 | 31.68 | 31.03 | 31.64 | 897,800 | +0.53(+1.70%) |
Aug 27, 2003 | 30.80 | 31.20 | 30.80 | 31.11 | 955,400 | +0.31(+1.01%) |
Aug 26, 2003 | 30.62 | 30.86 | 30.52 | 30.80 | 818,800 | +0.12(+0.41%) |
Aug 25, 2003 | 30.73 | 30.81 | 30.46 | 30.67 | 778,300 | -0.07(-0.23%) |
Aug 22, 2003 | 31.12 | 31.12 | 30.71 | 30.74 | 828,400 | -0.34(-1.09%) |
Aug 21, 2003 | 31.14 | 31.31 | 31.02 | 31.08 | 685,100 | -0.07(-0.21%) |
Aug 20, 2003 | 31.32 | 31.54 | 31.13 | 31.14 | 808,200 | -0.25(-0.80%) |
Aug 19, 2003 | 31.77 | 31.85 | 31.34 | 31.39 | 965,500 | -0.44(-1.38%) |
Aug 18, 2003 | 31.90 | 31.97 | 31.76 | 31.84 | 462,100 | +0.11(+0.35%) |
Aug 15, 2003 | 31.93 | 32.10 | 31.73 | 31.73 | 337,400 | -0.20(-0.64%) |
Aug 14, 2003 | 31.62 | 32.08 | 31.62 | 31.93 | 863,700 | +0.31(+0.98%) |
Aug 13, 2003 | 31.75 | 31.95 | 31.56 | 31.62 | 747,900 | -0.13(-0.43%) |
Aug 12, 2003 | 31.45 | 31.85 | 31.45 | 31.75 | 894,600 | +0.31(+0.99%) |
Aug 11, 2003 | 31.38 | 31.60 | 31.25 | 31.45 | 601,900 | +0.13(+0.42%) |
Aug 08, 2003 | 31.02 | 31.34 | 30.89 | 31.32 | 1,005,500 | +0.43(+1.38%) |
Aug 07, 2003 | 31.05 | 31.10 | 30.89 | 30.89 | 1,157,600 | -0.22(-0.72%) |
Aug 06, 2003 | 31.19 | 31.52 | 31.07 | 31.11 | 1,218,800 | -0.08(-0.24%) |
Aug 05, 2003 | 31.33 | 31.46 | 31.12 | 31.19 | 1,079,600 | -0.12(-0.40%) |
Aug 04, 2003 | 31.38 | 31.50 | 31.10 | 31.32 | 856,800 | -0.11(-0.33%) |
Aug 01, 2003 | 31.25 | 31.68 | 31.07 | 31.42 | 1,298,500 | +0.23(+0.72%) |
Jul 31, 2003 | 31.19 | 31.55 | 31.05 | 31.20 | 1,110,200 | +0.13(+0.42%) |
Jul 30, 2003 | 31.27 | 31.32 | 30.98 | 31.07 | 1,029,600 | -0.15(-0.50%) |
Jul 29, 2003 | 31.50 | 31.50 | 31.19 | 31.22 | 1,148,000 | -0.28(-0.87%) |
Jul 28, 2003 | 31.53 | 31.62 | 31.33 | 31.50 | 886,700 | -0.02(-0.08%) |
Jul 25, 2003 | 31.70 | 31.75 | 31.12 | 31.52 | 1,846,300 | -0.12(-0.40%) |
Jul 24, 2003 | 32.02 | 32.30 | 31.62 | 31.64 | 885,500 | -0.42(-1.31%) |
Jul 23, 2003 | 32.09 | 32.33 | 31.45 | 32.06 | 1,487,600 | +0.21(+0.68%) |
Jul 22, 2003 | 31.65 | 32.15 | 31.20 | 31.85 | 1,041,500 | +0.16(+0.50%) |
Jul 21, 2003 | 31.77 | 31.98 | 31.52 | 31.69 | 642,500 | -0.08(-0.27%) |
Jul 18, 2003 | 31.62 | 31.77 | 31.08 | 31.77 | 935,800 | +0.24(+0.76%) |
Jul 17, 2003 | 31.48 | 31.62 | 31.30 | 31.54 | 788,500 | +0.04(+0.13%) |
Jul 16, 2003 | 31.82 | 31.88 | 31.25 | 31.50 | 1,022,900 | -0.31(-0.99%) |
Jul 15, 2003 | 32.05 | 32.20 | 31.65 | 31.81 | 1,060,800 | -0.11(-0.34%) |
Jul 14, 2003 | 32.44 | 32.48 | 31.84 | 31.92 | 1,061,100 | -0.27(-0.84%) |
Jul 11, 2003 | 31.75 | 32.26 | 31.75 | 32.19 | 1,177,800 | +0.36(+1.15%) |
Jul 10, 2003 | 31.45 | 31.84 | 31.43 | 31.82 | 1,131,000 | +0.32(+1.03%) |
Jul 09, 2003 | 31.70 | 31.73 | 31.43 | 31.50 | 1,298,700 | -0.19(-0.60%) |
Jul 08, 2003 | 31.90 | 31.91 | 31.66 | 31.69 | 972,700 | -0.17(-0.55%) |
Jul 07, 2003 | 31.75 | 31.98 | 31.65 | 31.86 | 709,000 | +0.40(+1.29%) |
Jul 03, 2003 | 31.65 | 31.66 | 31.27 | 31.46 | 499,400 | -0.12(-0.40%) |
Jul 02, 2003 | 31.29 | 31.61 | 31.29 | 31.59 | 845,100 | +0.30(+0.96%) |