Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 33.86 | 33.86 | 33.04 | 33.33 | 1,075,073 | -0.57(-1.67%) |
Sep 29, 2003 | 33.86 | 34.04 | 33.31 | 33.90 | 908,127 | +0.04(+0.11%) |
Sep 26, 2003 | 33.67 | 34.09 | 33.74 | 33.86 | 993,114 | +0.19(+0.57%) |
Sep 25, 2003 | 34.18 | 34.38 | 33.67 | 33.67 | 1,548,139 | -0.92(-2.66%) |
Sep 24, 2003 | 35.40 | 35.40 | 34.60 | 34.59 | 1,790,571 | -0.27(-0.77%) |
Sep 23, 2003 | 34.56 | 34.88 | 34.48 | 34.85 | 1,099,191 | +0.42(+1.22%) |
Sep 22, 2003 | 34.86 | 34.87 | 34.07 | 34.43 | 1,990,823 | -1.38(-3.85%) |
Sep 19, 2003 | 36.40 | 36.41 | 35.72 | 35.81 | 1,006,374 | -0.87(-2.38%) |
Sep 18, 2003 | 36.25 | 36.68 | 36.17 | 36.68 | 680,104 | +0.75(+2.08%) |
Sep 17, 2003 | 36.49 | 36.49 | 35.86 | 35.94 | 1,678,543 | -0.46(-1.26%) |
Sep 16, 2003 | 35.71 | 36.39 | 35.71 | 36.40 | 1,802,891 | +1.03(+2.93%) |
Sep 15, 2003 | 35.53 | 35.66 | 35.15 | 35.36 | 534,143 | -0.07(-0.19%) |
Sep 12, 2003 | 35.39 | 35.59 | 34.58 | 35.43 | 996,455 | +0.79(+2.27%) |
Sep 11, 2003 | 34.60 | 34.86 | 34.30 | 34.64 | 883,279 | +0.05(+0.14%) |
Sep 10, 2003 | 35.29 | 35.33 | 34.50 | 34.60 | 1,599,090 | -0.78(-2.19%) |
Sep 09, 2003 | 35.49 | 35.73 | 35.14 | 35.37 | 1,782,323 | +0.51(+1.46%) |
Sep 08, 2003 | 34.32 | 35.05 | 34.22 | 34.86 | 2,583,121 | +2.54(+7.85%) |
Sep 05, 2003 | 32.62 | 33.00 | 32.30 | 32.33 | 654,315 | -0.30(-0.91%) |
Sep 04, 2003 | 32.23 | 32.66 | 32.05 | 32.62 | 1,359,477 | -0.47(-1.42%) |
Sep 03, 2003 | 32.86 | 33.47 | 32.84 | 33.09 | 1,183,239 | +0.12(+0.38%) |
Sep 02, 2003 | 32.28 | 33.09 | 32.13 | 32.97 | 1,690,550 | +1.41(+4.46%) |
Aug 29, 2003 | 31.37 | 31.78 | 31.30 | 31.56 | 850,286 | +0.46(+1.48%) |
Aug 28, 2003 | 30.83 | 31.17 | 30.75 | 31.10 | 476,406 | +0.34(+1.09%) |
Aug 27, 2003 | 30.70 | 30.81 | 30.58 | 30.76 | 534,665 | -0.33(-1.05%) |
Aug 26, 2003 | 30.73 | 31.13 | 30.52 | 31.09 | 645,441 | -0.11(-0.37%) |
Aug 25, 2003 | 31.09 | 31.22 | 30.94 | 31.20 | 490,919 | +0.16(+0.52%) |
Aug 22, 2003 | 31.38 | 31.99 | 30.95 | 31.04 | 1,274,490 | -0.45(-1.43%) |
Aug 21, 2003 | 30.98 | 31.60 | 30.93 | 31.49 | 1,862,507 | +0.96(+3.14%) |
Aug 20, 2003 | 30.64 | 30.69 | 30.32 | 30.53 | 570,059 | -0.11(-0.34%) |
Aug 19, 2003 | 30.46 | 30.64 | 30.18 | 30.64 | 1,068,496 | +0.39(+1.30%) |
Aug 18, 2003 | 30.09 | 30.29 | 30.06 | 30.25 | 603,260 | +0.27(+0.89%) |
Aug 15, 2003 | 29.93 | 29.98 | 29.70 | 29.98 | 417,104 | -0.10(-0.32%) |
Aug 14, 2003 | 29.69 | 30.17 | 29.31 | 30.07 | 1,267,286 | +0.79(+2.72%) |
Aug 13, 2003 | 29.26 | 29.61 | 29.17 | 29.28 | 1,316,044 | +0.33(+1.12%) |
Aug 12, 2003 | 28.97 | 29.11 | 28.72 | 28.95 | 1,562,652 | +0.20(+0.70%) |
Aug 11, 2003 | 28.64 | 28.92 | 28.55 | 28.75 | 1,048,867 | +0.29(+1.01%) |
Aug 08, 2003 | 28.60 | 28.69 | 28.31 | 28.47 | 593,446 | -0.05(-0.17%) |
Aug 07, 2003 | 28.48 | 28.54 | 28.29 | 28.51 | 1,155,571 | +0.04(+0.13%) |
Aug 06, 2003 | 28.47 | 28.62 | 28.15 | 28.48 | 1,088,960 | -0.06(-0.20%) |
Aug 05, 2003 | 28.86 | 29.12 | 28.49 | 28.53 | 782,213 | -0.44(-1.52%) |
Aug 04, 2003 | 28.93 | 29.04 | 28.59 | 28.97 | 1,566,933 | -0.47(-1.59%) |
Aug 01, 2003 | 29.86 | 29.86 | 29.36 | 29.44 | 828,048 | -0.44(-1.47%) |
Jul 31, 2003 | 29.86 | 30.50 | 29.84 | 29.88 | 1,462,526 | +0.40(+1.36%) |
Jul 30, 2003 | 29.84 | 29.87 | 29.39 | 29.48 | 962,106 | -0.80(-2.63%) |
Jul 29, 2003 | 30.98 | 31.02 | 30.14 | 30.28 | 1,245,987 | -0.57(-1.86%) |
Jul 28, 2003 | 30.65 | 31.05 | 30.55 | 30.85 | 826,690 | +0.25(+0.81%) |
Jul 25, 2003 | 29.88 | 30.60 | 29.64 | 30.60 | 1,163,506 | +0.33(+1.08%) |
Jul 24, 2003 | 29.76 | 30.70 | 29.69 | 30.28 | 2,542,403 | +0.19(+0.64%) |
Jul 23, 2003 | 30.55 | 30.57 | 29.80 | 30.08 | 1,533,940 | -0.72(-2.33%) |
Jul 22, 2003 | 30.19 | 30.90 | 30.07 | 30.80 | 1,624,774 | +0.47(+1.55%) |
Jul 21, 2003 | 30.95 | 30.95 | 30.19 | 30.33 | 879,311 | -0.49(-1.58%) |
Jul 18, 2003 | 30.65 | 30.84 | 30.32 | 30.82 | 1,613,916 | +0.27(+0.88%) |
Jul 17, 2003 | 31.13 | 31.21 | 30.55 | 30.55 | 1,916,694 | -1.50(-4.69%) |
Jul 16, 2003 | 32.15 | 32.28 | 31.76 | 32.06 | 1,376,704 | +0.01(+0.03%) |
Jul 15, 2003 | 32.85 | 32.93 | 31.80 | 32.05 | 1,760,607 | -0.41(-1.27%) |
Jul 14, 2003 | 32.18 | 32.90 | 32.18 | 32.46 | 3,180,222 | +1.79(+5.84%) |
Jul 11, 2003 | 30.06 | 30.84 | 30.02 | 30.67 | 1,575,703 | -0.05(-0.16%) |
Jul 10, 2003 | 30.92 | 31.02 | 30.51 | 30.72 | 1,937,785 | -0.92(-2.91%) |
Jul 09, 2003 | 31.66 | 31.74 | 31.42 | 31.64 | 1,906,880 | -0.10(-0.30%) |
Jul 08, 2003 | 31.63 | 31.85 | 31.34 | 31.73 | 1,929,328 | -0.01(-0.03%) |
Jul 07, 2003 | 31.57 | 31.77 | 31.20 | 31.74 | 2,593,144 | +1.52(+5.04%) |
Jul 03, 2003 | 30.08 | 30.52 | 29.91 | 30.22 | 2,242,652 | +0.13(+0.45%) |
Jul 02, 2003 | 29.02 | 30.30 | 28.97 | 30.08 | 5,305,104 | +2.09(+7.46%) |