Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 38.10 | 39.10 | 35.02 | 35.71 | 19,246,860 | -2.94(-7.61%) |
Sep 29, 2003 | 35.28 | 38.74 | 34.88 | 38.65 | 27,121,624 | +4.97(+14.76%) |
Sep 26, 2003 | 38.05 | 39.96 | 32.30 | 33.68 | 22,712,184 | -5.24(-13.46%) |
Sep 25, 2003 | 42.35 | 42.39 | 37.55 | 38.92 | 22,167,168 | -2.74(-6.58%) |
Sep 24, 2003 | 43.30 | 45.51 | 41.61 | 41.66 | 12,420,246 | -1.64(-3.78%) |
Sep 23, 2003 | 43.09 | 43.85 | 42.02 | 43.30 | 8,157,046 | +0.77(+1.81%) |
Sep 22, 2003 | 38.89 | 42.67 | 38.84 | 42.53 | 10,372,393 | +2.30(+5.72%) |
Sep 19, 2003 | 41.30 | 41.60 | 40.00 | 40.23 | 5,268,178 | -0.72(-1.76%) |
Sep 18, 2003 | 38.27 | 41.24 | 38.16 | 40.95 | 7,528,048 | +2.22(+5.73%) |
Sep 17, 2003 | 39.10 | 40.20 | 38.55 | 38.73 | 5,962,795 | -0.93(-2.34%) |
Sep 16, 2003 | 40.26 | 40.90 | 39.13 | 39.66 | 9,186,466 | -0.01(-0.03%) |
Sep 15, 2003 | 38.10 | 39.74 | 37.85 | 39.67 | 9,734,200 | +2.26(+6.04%) |
Sep 12, 2003 | 37.05 | 37.51 | 36.63 | 37.41 | 4,859,000 | +0.55(+1.49%) |
Sep 11, 2003 | 37.17 | 37.99 | 35.91 | 36.86 | 11,331,200 | +0.63(+1.74%) |
Sep 10, 2003 | 33.75 | 36.79 | 33.75 | 36.23 | 12,962,000 | +1.93(+5.63%) |
Sep 09, 2003 | 33.90 | 35.18 | 33.76 | 34.30 | 6,127,100 | +0.09(+0.26%) |
Sep 08, 2003 | 34.97 | 35.18 | 33.85 | 34.21 | 5,522,300 | -0.11(-0.32%) |
Sep 05, 2003 | 33.51 | 35.24 | 33.40 | 34.32 | 7,702,000 | +0.28(+0.82%) |
Sep 04, 2003 | 32.72 | 34.54 | 32.15 | 34.04 | 7,712,700 | +1.27(+3.88%) |
Sep 03, 2003 | 34.60 | 35.63 | 32.68 | 32.77 | 12,472,900 | -1.51(-4.40%) |
Sep 02, 2003 | 31.50 | 34.46 | 31.21 | 34.28 | 11,593,000 | +3.26(+10.51%) |
Aug 29, 2003 | 30.90 | 31.66 | 30.75 | 31.02 | 2,853,300 | -0.13(-0.42%) |
Aug 28, 2003 | 30.67 | 31.43 | 30.41 | 31.15 | 3,819,900 | +0.63(+2.06%) |
Aug 27, 2003 | 31.35 | 31.55 | 30.40 | 30.52 | 5,192,900 | -0.68(-2.18%) |
Aug 26, 2003 | 29.45 | 31.31 | 29.11 | 31.20 | 7,612,500 | +1.16(+3.86%) |
Aug 25, 2003 | 31.07 | 31.16 | 29.87 | 30.04 | 5,993,800 | -1.51(-4.79%) |
Aug 22, 2003 | 33.65 | 33.67 | 31.40 | 31.55 | 6,306,500 | -1.56(-4.71%) |
Aug 21, 2003 | 34.24 | 34.65 | 32.73 | 33.11 | 9,764,000 | -0.16(-0.48%) |
Aug 20, 2003 | 30.19 | 33.54 | 30.04 | 33.27 | 10,861,200 | +1.79(+5.69%) |
Aug 19, 2003 | 32.17 | 32.49 | 31.07 | 31.48 | 7,471,900 | +0.38(+1.22%) |
Aug 18, 2003 | 29.55 | 31.35 | 29.25 | 31.10 | 7,070,900 | +2.10(+7.24%) |
Aug 15, 2003 | 28.72 | 29.25 | 27.72 | 29.00 | 3,531,300 | +0.11(+0.38%) |
Aug 14, 2003 | 30.00 | 30.30 | 28.80 | 28.89 | 5,963,000 | -1.14(-3.80%) |
Aug 13, 2003 | 30.57 | 31.12 | 29.80 | 30.03 | 6,463,500 | -0.54(-1.77%) |
Aug 12, 2003 | 30.00 | 30.73 | 29.62 | 30.57 | 6,453,800 | +0.00(+0.00%) |
Aug 11, 2003 | 31.28 | 31.89 | 29.53 | 30.57 | 11,717,100 | +0.29(+0.96%) |
Aug 08, 2003 | 29.17 | 30.50 | 26.50 | 30.28 | 19,344,100 | +1.60(+5.58%) |
Aug 07, 2003 | 31.25 | 31.79 | 28.58 | 28.68 | 11,855,700 | -3.30(-10.32%) |
Aug 06, 2003 | 33.78 | 33.83 | 30.60 | 31.98 | 10,061,700 | -0.47(-1.45%) |
Aug 05, 2003 | 32.75 | 34.69 | 32.20 | 32.45 | 12,324,400 | +0.52(+1.63%) |
Aug 04, 2003 | 32.82 | 33.08 | 30.72 | 31.93 | 9,038,200 | -1.46(-4.37%) |
Aug 01, 2003 | 34.80 | 34.97 | 33.05 | 33.39 | 5,286,600 | -1.37(-3.94%) |
Jul 31, 2003 | 35.80 | 36.14 | 34.50 | 34.76 | 6,443,000 | -0.43(-1.22%) |
Jul 30, 2003 | 35.95 | 36.59 | 34.81 | 35.19 | 6,203,700 | -1.53(-4.17%) |
Jul 29, 2003 | 38.28 | 38.68 | 36.35 | 36.72 | 10,529,400 | +0.44(+1.21%) |
Jul 28, 2003 | 34.83 | 36.61 | 34.18 | 36.28 | 9,974,300 | +1.90(+5.53%) |
Jul 25, 2003 | 34.83 | 35.93 | 32.75 | 34.38 | 14,044,700 | +0.28(+0.82%) |
Jul 24, 2003 | 31.06 | 34.95 | 30.41 | 34.10 | 24,166,100 | +7.20(+26.77%) |
Jul 23, 2003 | 25.82 | 27.50 | 25.63 | 26.90 | 9,538,800 | -1.17(-4.17%) |
Jul 22, 2003 | 29.54 | 29.65 | 26.08 | 28.07 | 10,698,800 | -0.62(-2.16%) |
Jul 21, 2003 | 29.00 | 29.88 | 27.51 | 28.69 | 11,042,800 | -0.33(-1.14%) |
Jul 18, 2003 | 25.39 | 29.14 | 24.97 | 29.02 | 12,351,500 | +4.52(+18.45%) |
Jul 17, 2003 | 25.84 | 26.53 | 24.15 | 24.50 | 10,365,400 | -3.70(-13.12%) |
Jul 16, 2003 | 29.99 | 30.05 | 27.76 | 28.20 | 7,480,400 | -1.40(-4.73%) |
Jul 15, 2003 | 31.46 | 31.58 | 28.60 | 29.60 | 10,607,000 | -0.47(-1.56%) |
Jul 14, 2003 | 29.73 | 30.16 | 28.80 | 30.07 | 7,126,900 | +2.30(+8.28%) |
Jul 11, 2003 | 27.40 | 28.01 | 25.85 | 27.77 | 8,340,000 | +1.36(+5.15%) |
Jul 10, 2003 | 27.40 | 29.23 | 26.01 | 26.41 | 11,845,000 | -1.69(-6.01%) |
Jul 09, 2003 | 25.41 | 28.28 | 25.34 | 28.10 | 6,842,600 | +2.82(+11.15%) |
Jul 08, 2003 | 24.75 | 25.85 | 24.62 | 25.28 | 6,124,900 | +0.78(+3.19%) |
Jul 07, 2003 | 24.50 | 25.05 | 23.85 | 24.50 | 6,080,700 | +0.97(+4.12%) |
Jul 03, 2003 | 22.68 | 23.74 | 22.51 | 23.53 | 4,466,900 | +0.43(+1.86%) |
Jul 02, 2003 | 22.89 | 23.50 | 22.45 | 23.10 | 11,123,072 | +1.50(+6.94%) |