Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 38.08 | 38.04 | 37.47 | 37.66 | 7,395,129 | -0.43(-1.12%) |
Sep 29, 2003 | 37.37 | 38.42 | 37.63 | 38.08 | 7,652,666 | +0.71(+1.90%) |
Sep 26, 2003 | 37.65 | 37.73 | 37.32 | 37.37 | 6,531,136 | -0.57(-1.51%) |
Sep 25, 2003 | 37.73 | 38.21 | 37.51 | 37.95 | 8,034,013 | +0.06(+0.16%) |
Sep 24, 2003 | 39.05 | 39.22 | 37.69 | 37.89 | 7,990,733 | -1.16(-2.98%) |
Sep 23, 2003 | 38.17 | 39.34 | 37.50 | 39.05 | 12,090,950 | +0.88(+2.31%) |
Sep 22, 2003 | 38.40 | 38.47 | 37.79 | 38.17 | 7,536,895 | -0.92(-2.35%) |
Sep 19, 2003 | 39.24 | 39.50 | 38.67 | 39.09 | 5,926,689 | -0.41(-1.04%) |
Sep 18, 2003 | 38.96 | 39.61 | 38.47 | 39.50 | 10,604,286 | +0.70(+1.81%) |
Sep 17, 2003 | 38.33 | 39.04 | 38.40 | 38.80 | 10,407,181 | +0.47(+1.23%) |
Sep 16, 2003 | 36.63 | 38.33 | 36.77 | 38.33 | 9,864,103 | +1.70(+4.65%) |
Sep 15, 2003 | 36.47 | 36.81 | 36.29 | 36.63 | 5,103,832 | +0.16(+0.45%) |
Sep 12, 2003 | 36.49 | 36.63 | 35.70 | 36.46 | 7,416,568 | -0.01(-0.04%) |
Sep 11, 2003 | 36.17 | 36.82 | 36.05 | 36.48 | 6,866,791 | +0.66(+1.83%) |
Sep 10, 2003 | 36.82 | 36.82 | 35.68 | 35.82 | 6,983,232 | -0.99(-2.68%) |
Sep 09, 2003 | 35.81 | 36.97 | 35.81 | 36.81 | 8,418,978 | +0.60(+1.65%) |
Sep 08, 2003 | 36.20 | 36.55 | 35.90 | 36.21 | 5,678,532 | +0.16(+0.43%) |
Sep 05, 2003 | 36.84 | 36.84 | 35.87 | 36.05 | 5,564,905 | -0.78(-2.13%) |
Sep 04, 2003 | 36.42 | 36.89 | 36.20 | 36.84 | 5,130,898 | +0.31(+0.86%) |
Sep 03, 2003 | 36.98 | 37.25 | 36.34 | 36.52 | 9,943,026 | -0.78(-2.10%) |
Sep 02, 2003 | 36.41 | 37.32 | 36.33 | 37.31 | 5,316,748 | +0.90(+2.46%) |
Aug 29, 2003 | 36.02 | 36.49 | 35.93 | 36.41 | 3,304,828 | +0.40(+1.10%) |
Aug 28, 2003 | 35.71 | 36.14 | 35.41 | 36.02 | 3,764,829 | +0.37(+1.05%) |
Aug 27, 2003 | 35.82 | 35.93 | 35.60 | 35.64 | 4,459,588 | -0.34(-0.95%) |
Aug 26, 2003 | 35.73 | 36.11 | 35.34 | 35.99 | 4,809,447 | -0.02(-0.06%) |
Aug 25, 2003 | 36.03 | 36.09 | 35.70 | 36.01 | 4,728,514 | -0.02(-0.06%) |
Aug 22, 2003 | 37.26 | 37.28 | 35.88 | 36.03 | 4,663,661 | -0.75(-2.03%) |
Aug 21, 2003 | 36.94 | 37.14 | 36.52 | 36.78 | 5,074,219 | +0.16(+0.43%) |
Aug 20, 2003 | 37.05 | 37.05 | 36.59 | 36.62 | 3,636,597 | -0.43(-1.15%) |
Aug 19, 2003 | 36.71 | 37.12 | 36.61 | 37.05 | 6,438,948 | +0.34(+0.91%) |
Aug 18, 2003 | 36.30 | 36.98 | 35.77 | 36.71 | 5,495,362 | +0.41(+1.13%) |
Aug 15, 2003 | 36.28 | 36.49 | 35.90 | 36.30 | 2,432,527 | +0.02(+0.06%) |
Aug 14, 2003 | 36.27 | 36.37 | 36.05 | 36.28 | 4,756,921 | +0.07(+0.19%) |
Aug 13, 2003 | 36.42 | 36.55 | 36.01 | 36.21 | 4,395,137 | -0.10(-0.29%) |
Aug 12, 2003 | 36.16 | 36.46 | 35.73 | 36.32 | 5,830,749 | +0.39(+1.08%) |
Aug 11, 2003 | 36.23 | 36.29 | 35.58 | 35.93 | 4,942,503 | -0.30(-0.82%) |
Aug 08, 2003 | 36.11 | 36.51 | 35.45 | 36.23 | 5,264,624 | +0.67(+1.89%) |
Aug 07, 2003 | 35.15 | 35.67 | 34.90 | 35.55 | 7,545,337 | +0.41(+1.17%) |
Aug 06, 2003 | 34.34 | 35.62 | 34.33 | 35.14 | 7,636,854 | +0.96(+2.82%) |
Aug 05, 2003 | 34.43 | 34.93 | 34.17 | 34.18 | 6,536,496 | -0.25(-0.72%) |
Aug 04, 2003 | 34.44 | 34.53 | 33.42 | 34.43 | 7,466,414 | -0.01(-0.04%) |
Aug 01, 2003 | 35.22 | 35.30 | 34.38 | 34.44 | 6,382,537 | -0.96(-2.72%) |
Jul 31, 2003 | 35.96 | 36.42 | 35.29 | 35.40 | 7,432,380 | -0.06(-0.17%) |
Jul 30, 2003 | 35.81 | 35.86 | 35.30 | 35.46 | 4,533,955 | -0.16(-0.46%) |
Jul 29, 2003 | 36.01 | 36.19 | 35.31 | 35.63 | 6,023,701 | -0.46(-1.26%) |
Jul 28, 2003 | 36.31 | 36.37 | 35.92 | 36.08 | 4,053,586 | -0.19(-0.51%) |
Jul 25, 2003 | 35.79 | 36.36 | 35.61 | 36.27 | 4,884,081 | +0.74(+2.08%) |
Jul 24, 2003 | 35.27 | 36.18 | 35.27 | 35.53 | 7,141,613 | +0.26(+0.74%) |
Jul 23, 2003 | 35.02 | 35.39 | 34.86 | 35.27 | 4,932,453 | +0.37(+1.07%) |
Jul 22, 2003 | 34.37 | 35.02 | 34.14 | 34.90 | 6,376,641 | +0.64(+1.87%) |
Jul 21, 2003 | 35.08 | 35.09 | 34.07 | 34.26 | 5,721,678 | -0.82(-2.34%) |
Jul 18, 2003 | 35.33 | 35.35 | 34.78 | 35.08 | 5,447,928 | +0.07(+0.19%) |
Jul 17, 2003 | 35.58 | 35.58 | 34.63 | 35.01 | 8,069,119 | -0.57(-1.62%) |
Jul 16, 2003 | 35.86 | 36.52 | 35.17 | 35.58 | 7,070,462 | -0.78(-2.15%) |
Jul 15, 2003 | 35.32 | 36.87 | 35.32 | 36.37 | 13,756,093 | +1.04(+2.96%) |
Jul 14, 2003 | 35.55 | 35.93 | 35.28 | 35.32 | 7,077,965 | +0.50(+1.44%) |
Jul 11, 2003 | 34.55 | 34.93 | 34.45 | 34.82 | 6,765,491 | +0.28(+0.80%) |
Jul 10, 2003 | 35.31 | 35.31 | 34.14 | 34.55 | 6,784,251 | -0.77(-2.18%) |
Jul 09, 2003 | 35.15 | 35.81 | 35.00 | 35.31 | 9,779,955 | -0.04(-0.13%) |
Jul 08, 2003 | 34.55 | 35.44 | 34.51 | 35.36 | 9,435,724 | +0.90(+2.60%) |
Jul 07, 2003 | 33.77 | 34.66 | 33.77 | 34.46 | 11,596,512 | +1.03(+3.08%) |
Jul 03, 2003 | 33.30 | 33.66 | 33.21 | 33.43 | 3,881,002 | -0.13(-0.38%) |
Jul 02, 2003 | 33.16 | 33.58 | 33.08 | 33.56 | 9,454,483 | +0.58(+1.77%) |