Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 36.53 | 37.47 | 36.51 | 37.28 | 7,626,791 | +0.75(+2.06%) |
Sep 29, 2003 | 36.46 | 36.70 | 36.39 | 36.53 | 4,680,025 | +0.13(+0.36%) |
Sep 26, 2003 | 36.86 | 36.87 | 36.34 | 36.39 | 6,253,631 | -0.46(-1.24%) |
Sep 25, 2003 | 37.41 | 37.43 | 36.87 | 36.85 | 3,867,569 | -0.33(-0.89%) |
Sep 24, 2003 | 37.55 | 37.73 | 36.98 | 37.19 | 5,662,652 | -0.36(-0.97%) |
Sep 23, 2003 | 37.66 | 37.78 | 37.66 | 37.55 | 4,051,284 | +0.36(+0.98%) |
Sep 22, 2003 | 37.79 | 37.79 | 37.04 | 37.19 | 5,423,329 | -0.60(-1.59%) |
Sep 19, 2003 | 38.31 | 38.47 | 37.75 | 37.79 | 5,570,078 | -0.52(-1.36%) |
Sep 18, 2003 | 38.21 | 38.80 | 38.19 | 38.31 | 4,436,400 | +0.19(+0.49%) |
Sep 17, 2003 | 38.28 | 38.59 | 37.70 | 38.12 | 4,645,768 | -0.16(-0.43%) |
Sep 16, 2003 | 38.22 | 38.35 | 38.05 | 38.28 | 5,211,571 | +0.06(+0.16%) |
Sep 15, 2003 | 38.85 | 38.85 | 38.22 | 38.22 | 4,023,719 | -0.37(-0.96%) |
Sep 12, 2003 | 38.53 | 38.69 | 38.32 | 38.59 | 5,137,480 | +0.32(+0.84%) |
Sep 11, 2003 | 39.19 | 39.28 | 38.16 | 38.27 | 5,279,289 | -0.66(-1.69%) |
Sep 10, 2003 | 38.57 | 39.10 | 38.57 | 38.93 | 5,366,765 | +0.37(+0.96%) |
Sep 09, 2003 | 38.66 | 39.00 | 38.53 | 38.56 | 4,431,142 | -0.19(-0.50%) |
Sep 08, 2003 | 38.52 | 39.10 | 38.50 | 38.75 | 6,306,211 | +0.47(+1.23%) |
Sep 05, 2003 | 38.82 | 39.07 | 38.20 | 38.28 | 13,021,918 | -0.03(-0.07%) |
Sep 04, 2003 | 38.44 | 38.58 | 37.81 | 38.31 | 13,894,762 | -0.67(-1.71%) |
Sep 03, 2003 | 39.63 | 40.17 | 38.78 | 38.97 | 19,506,268 | -2.95(-7.04%) |
Sep 02, 2003 | 41.80 | 42.06 | 41.14 | 41.92 | 5,416,796 | +0.17(+0.41%) |
Aug 29, 2003 | 41.30 | 41.80 | 41.11 | 41.75 | 3,934,809 | +0.41(+1.00%) |
Aug 28, 2003 | 41.11 | 41.42 | 40.62 | 41.34 | 4,745,194 | +0.41(+1.00%) |
Aug 27, 2003 | 40.36 | 41.10 | 40.36 | 40.93 | 4,311,799 | +0.41(+1.02%) |
Aug 26, 2003 | 39.79 | 40.59 | 39.79 | 40.52 | 6,649,422 | +0.62(+1.54%) |
Aug 25, 2003 | 39.41 | 39.96 | 39.39 | 39.90 | 5,262,081 | +0.49(+1.24%) |
Aug 22, 2003 | 40.04 | 40.04 | 39.07 | 39.41 | 7,723,508 | -0.48(-1.20%) |
Aug 21, 2003 | 39.84 | 40.44 | 39.53 | 39.89 | 17,908,602 | +1.22(+3.15%) |
Aug 20, 2003 | 38.44 | 38.84 | 38.40 | 38.67 | 5,116,288 | +0.23(+0.60%) |
Aug 19, 2003 | 38.72 | 38.79 | 38.28 | 38.44 | 4,229,104 | -0.26(-0.66%) |
Aug 18, 2003 | 38.60 | 38.87 | 38.48 | 38.70 | 3,295,871 | +0.02(+0.05%) |
Aug 15, 2003 | 38.66 | 38.85 | 38.16 | 38.68 | 2,751,419 | +0.14(+0.37%) |
Aug 14, 2003 | 38.91 | 39.01 | 38.47 | 38.53 | 4,508,101 | -0.50(-1.29%) |
Aug 13, 2003 | 39.26 | 39.52 | 38.90 | 39.04 | 3,400,395 | -0.43(-1.08%) |
Aug 12, 2003 | 39.70 | 39.71 | 39.23 | 39.46 | 3,595,582 | -0.12(-0.30%) |
Aug 11, 2003 | 39.35 | 39.71 | 39.24 | 39.58 | 3,399,439 | +0.09(+0.22%) |
Aug 08, 2003 | 40.15 | 40.20 | 39.29 | 39.50 | 3,666,009 | -0.58(-1.44%) |
Aug 07, 2003 | 39.70 | 40.17 | 39.59 | 40.07 | 4,010,972 | +0.57(+1.45%) |
Aug 06, 2003 | 40.04 | 40.12 | 39.43 | 39.50 | 5,093,503 | -0.55(-1.36%) |
Aug 05, 2003 | 40.48 | 41.03 | 39.98 | 40.05 | 4,102,112 | -0.51(-1.25%) |
Aug 04, 2003 | 40.17 | 40.67 | 39.51 | 40.56 | 4,043,158 | +0.39(+0.97%) |
Aug 01, 2003 | 40.86 | 40.90 | 39.80 | 40.17 | 5,966,029 | -1.15(-2.79%) |
Jul 31, 2003 | 42.02 | 42.24 | 41.01 | 41.32 | 5,194,841 | -0.45(-1.07%) |
Jul 30, 2003 | 40.89 | 41.80 | 40.81 | 41.77 | 5,633,334 | +1.05(+2.57%) |
Jul 29, 2003 | 41.78 | 41.89 | 40.67 | 40.72 | 5,712,524 | -1.09(-2.61%) |
Jul 28, 2003 | 42.17 | 42.41 | 41.59 | 41.81 | 3,806,544 | -0.46(-1.08%) |
Jul 25, 2003 | 41.94 | 42.30 | 38.83 | 42.27 | 3,322,799 | +0.33(+0.79%) |
Jul 24, 2003 | 42.11 | 42.83 | 41.89 | 41.94 | 6,867,553 | +0.47(+1.14%) |
Jul 23, 2003 | 41.47 | 41.77 | 40.84 | 41.47 | 3,554,633 | +0.11(+0.27%) |
Jul 22, 2003 | 41.55 | 41.77 | 40.83 | 41.35 | 4,199,626 | -0.16(-0.38%) |
Jul 21, 2003 | 42.16 | 42.16 | 41.05 | 41.51 | 3,493,129 | -0.65(-1.55%) |
Jul 18, 2003 | 41.93 | 42.24 | 41.23 | 42.16 | 4,406,764 | +0.23(+0.55%) |
Jul 17, 2003 | 41.72 | 42.68 | 41.59 | 41.93 | 6,941,645 | +0.36(+0.88%) |
Jul 16, 2003 | 41.59 | 41.74 | 41.00 | 41.57 | 3,624,900 | +0.25(+0.61%) |
Jul 15, 2003 | 42.35 | 42.44 | 41.24 | 41.32 | 6,320,552 | -0.95(-2.26%) |
Jul 14, 2003 | 42.93 | 42.97 | 42.07 | 42.27 | 3,590,165 | -0.06(-0.15%) |
Jul 11, 2003 | 42.07 | 42.55 | 41.80 | 42.33 | 4,132,546 | +0.23(+0.55%) |
Jul 10, 2003 | 42.43 | 42.46 | 41.81 | 42.10 | 4,630,312 | -0.52(-1.22%) |
Jul 09, 2003 | 43.18 | 43.29 | 42.43 | 42.62 | 6,807,961 | -0.79(-1.82%) |
Jul 08, 2003 | 43.52 | 43.57 | 43.00 | 43.41 | 4,751,727 | -0.73(-1.65%) |
Jul 07, 2003 | 43.62 | 44.21 | 43.62 | 44.14 | 4,636,845 | +0.67(+1.53%) |
Jul 03, 2003 | 43.69 | 43.91 | 43.32 | 43.47 | 2,876,179 | -0.21(-0.49%) |
Jul 02, 2003 | 43.79 | 43.93 | 43.43 | 43.69 | 4,325,502 | -0.11(-0.24%) |