Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 32.78 | 32.85 | 32.50 | 32.66 | 13,157,284 | -0.22(-0.68%) |
Sep 29, 2003 | 32.43 | 32.92 | 32.40 | 32.88 | 12,670,078 | +0.45(+1.38%) |
Sep 26, 2003 | 32.66 | 32.74 | 32.37 | 32.43 | 11,854,429 | -0.23(-0.71%) |
Sep 25, 2003 | 32.62 | 32.91 | 32.61 | 32.66 | 10,550,362 | +0.05(+0.16%) |
Sep 24, 2003 | 32.99 | 32.99 | 32.58 | 32.61 | 14,510,026 | -0.38(-1.14%) |
Sep 23, 2003 | 33.20 | 33.30 | 32.93 | 32.99 | 10,721,862 | -0.11(-0.32%) |
Sep 22, 2003 | 33.04 | 33.10 | 32.85 | 33.09 | 10,050,418 | -0.09(-0.26%) |
Sep 19, 2003 | 33.46 | 33.46 | 33.07 | 33.18 | 14,754,160 | -0.28(-0.85%) |
Sep 18, 2003 | 33.11 | 33.57 | 33.09 | 33.46 | 12,046,400 | +0.34(+1.04%) |
Sep 17, 2003 | 33.39 | 33.52 | 33.04 | 33.12 | 13,693,923 | -0.42(-1.24%) |
Sep 16, 2003 | 33.53 | 33.67 | 33.27 | 33.53 | 16,769,551 | +0.01(+0.02%) |
Sep 15, 2003 | 33.66 | 34.56 | 33.07 | 33.53 | 33,080,404 | -0.52(-1.53%) |
Sep 12, 2003 | 34.31 | 34.32 | 33.88 | 34.05 | 14,703,968 | -0.41(-1.19%) |
Sep 11, 2003 | 34.49 | 34.62 | 34.25 | 34.46 | 13,368,512 | +0.14(+0.40%) |
Sep 10, 2003 | 33.80 | 34.50 | 33.75 | 34.32 | 19,314,908 | +0.52(+1.54%) |
Sep 09, 2003 | 33.80 | 33.92 | 33.62 | 33.80 | 10,612,684 | -0.03(-0.10%) |
Sep 08, 2003 | 33.62 | 33.95 | 33.57 | 33.83 | 13,992,645 | +0.53(+1.58%) |
Sep 05, 2003 | 33.55 | 33.71 | 33.16 | 33.30 | 9,832,821 | -0.41(-1.21%) |
Sep 04, 2003 | 33.30 | 33.82 | 33.09 | 33.71 | 15,307,934 | +0.58(+1.75%) |
Sep 03, 2003 | 32.97 | 33.15 | 32.63 | 33.13 | 15,836,688 | +0.16(+0.48%) |
Sep 02, 2003 | 32.83 | 33.06 | 32.58 | 32.97 | 13,258,728 | +0.28(+0.85%) |
Aug 29, 2003 | 32.41 | 32.82 | 32.32 | 32.70 | 13,711,512 | +0.29(+0.90%) |
Aug 28, 2003 | 32.49 | 32.55 | 32.31 | 32.41 | 9,390,803 | -0.08(-0.24%) |
Aug 27, 2003 | 32.52 | 32.69 | 32.45 | 32.49 | 9,741,082 | -0.27(-0.83%) |
Aug 26, 2003 | 32.76 | 32.92 | 32.33 | 32.76 | 11,423,784 | +0.07(+0.20%) |
Aug 25, 2003 | 32.78 | 32.86 | 32.52 | 32.69 | 8,746,048 | +0.02(+0.06%) |
Aug 22, 2003 | 32.64 | 32.97 | 32.31 | 32.67 | 16,843,550 | +0.09(+0.28%) |
Aug 21, 2003 | 32.84 | 33.13 | 32.45 | 32.58 | 14,714,280 | -0.42(-1.26%) |
Aug 20, 2003 | 32.97 | 33.30 | 32.82 | 32.99 | 10,692,748 | -0.02(-0.06%) |
Aug 19, 2003 | 33.57 | 33.57 | 32.80 | 33.01 | 14,406,307 | -0.24(-0.71%) |
Aug 18, 2003 | 33.55 | 33.69 | 33.20 | 33.25 | 8,202,888 | -0.42(-1.23%) |
Aug 15, 2003 | 33.67 | 33.76 | 33.44 | 33.67 | 5,502,103 | +0.03(+0.10%) |
Aug 14, 2003 | 33.70 | 33.83 | 33.44 | 33.63 | 7,822,282 | +0.01(+0.02%) |
Aug 13, 2003 | 33.83 | 33.91 | 33.38 | 33.63 | 8,998,370 | -0.18(-0.53%) |
Aug 12, 2003 | 34.03 | 34.08 | 33.16 | 33.80 | 13,950,945 | -0.28(-0.81%) |
Aug 11, 2003 | 33.96 | 34.25 | 33.86 | 34.08 | 6,898,517 | -0.05(-0.14%) |
Aug 08, 2003 | 34.29 | 34.46 | 33.80 | 34.13 | 8,813,829 | -0.03(-0.10%) |
Aug 07, 2003 | 33.02 | 34.24 | 32.99 | 34.16 | 13,487,850 | +1.05(+3.17%) |
Aug 06, 2003 | 32.97 | 33.49 | 32.78 | 33.11 | 13,925,925 | +0.28(+0.86%) |
Aug 05, 2003 | 33.46 | 33.47 | 32.83 | 32.83 | 10,555,366 | -0.54(-1.62%) |
Aug 04, 2003 | 33.26 | 33.63 | 32.95 | 33.37 | 11,592,099 | +0.11(+0.34%) |
Aug 01, 2003 | 33.60 | 33.60 | 33.07 | 33.26 | 15,117,782 | -0.90(-2.63%) |
Jul 31, 2003 | 34.03 | 34.72 | 33.82 | 34.15 | 13,826,452 | +0.47(+1.41%) |
Jul 30, 2003 | 33.60 | 33.71 | 33.39 | 33.68 | 10,649,986 | +0.29(+0.87%) |
Jul 29, 2003 | 33.96 | 34.06 | 33.34 | 33.39 | 14,357,936 | -0.55(-1.61%) |
Jul 28, 2003 | 34.13 | 34.25 | 33.82 | 33.94 | 11,613,480 | -0.51(-1.47%) |
Jul 25, 2003 | 33.80 | 34.46 | 33.80 | 34.44 | 8,441,260 | +0.35(+1.03%) |
Jul 24, 2003 | 34.62 | 34.77 | 34.02 | 34.09 | 8,812,312 | -0.33(-0.96%) |
Jul 23, 2003 | 34.27 | 34.56 | 33.78 | 34.42 | 9,778,081 | +0.29(+0.85%) |
Jul 22, 2003 | 33.83 | 34.28 | 33.67 | 34.13 | 9,057,811 | +0.25(+0.74%) |
Jul 21, 2003 | 34.74 | 34.78 | 33.80 | 33.88 | 11,200,424 | -0.90(-2.58%) |
Jul 18, 2003 | 34.59 | 34.79 | 34.19 | 34.78 | 10,781,151 | +0.31(+0.90%) |
Jul 17, 2003 | 34.85 | 34.89 | 34.31 | 34.47 | 10,693,354 | -0.22(-0.63%) |
Jul 16, 2003 | 34.49 | 34.99 | 34.42 | 34.69 | 12,796,997 | +0.03(+0.10%) |
Jul 15, 2003 | 35.58 | 35.74 | 34.64 | 34.66 | 21,597,482 | -0.69(-1.96%) |
Jul 14, 2003 | 35.15 | 35.77 | 34.89 | 35.35 | 18,086,052 | +1.13(+3.32%) |
Jul 11, 2003 | 33.93 | 34.25 | 33.86 | 34.21 | 10,732,779 | +0.42(+1.23%) |
Jul 10, 2003 | 33.90 | 34.29 | 33.77 | 33.80 | 11,435,460 | -0.44(-1.29%) |
Jul 09, 2003 | 34.39 | 34.62 | 34.13 | 34.24 | 16,159,975 | -0.37(-1.07%) |
Jul 08, 2003 | 34.60 | 34.95 | 34.29 | 34.61 | 15,971,795 | -0.33(-0.94%) |
Jul 07, 2003 | 35.10 | 35.40 | 34.69 | 34.94 | 13,106,637 | -0.01(-0.02%) |
Jul 03, 2003 | 34.89 | 35.12 | 34.52 | 34.95 | 8,775,162 | +0.06(+0.17%) |
Jul 02, 2003 | 34.40 | 34.99 | 34.39 | 34.89 | 12,728,003 | +0.32(+0.92%) |