Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 32.20 | 32.44 | 31.80 | 31.99 | 6,654,046 | -0.37(-1.14%) |
Sep 29, 2003 | 31.92 | 32.55 | 31.92 | 32.36 | 5,954,554 | +0.51(+1.60%) |
Sep 26, 2003 | 32.20 | 32.21 | 31.76 | 31.85 | 6,232,182 | -0.53(-1.64%) |
Sep 25, 2003 | 32.55 | 32.93 | 32.37 | 32.38 | 5,763,835 | -0.21(-0.63%) |
Sep 24, 2003 | 33.38 | 33.69 | 32.56 | 32.59 | 8,034,296 | -0.79(-2.36%) |
Sep 23, 2003 | 33.06 | 33.59 | 33.06 | 33.37 | 6,821,806 | +0.28(+0.84%) |
Sep 22, 2003 | 33.40 | 33.45 | 32.96 | 33.10 | 6,168,797 | -0.31(-0.91%) |
Sep 19, 2003 | 33.19 | 33.52 | 33.19 | 33.40 | 10,466,742 | -0.02(-0.06%) |
Sep 18, 2003 | 32.40 | 33.55 | 32.28 | 33.42 | 11,237,648 | +1.23(+3.81%) |
Sep 17, 2003 | 32.09 | 32.47 | 32.05 | 32.20 | 4,447,393 | +0.07(+0.22%) |
Sep 16, 2003 | 31.73 | 32.19 | 31.73 | 32.12 | 6,606,155 | +0.43(+1.37%) |
Sep 15, 2003 | 31.84 | 32.01 | 31.69 | 31.69 | 4,986,591 | -0.18(-0.58%) |
Sep 12, 2003 | 32.09 | 32.23 | 31.64 | 31.88 | 7,146,057 | -0.38(-1.17%) |
Sep 11, 2003 | 32.12 | 32.54 | 32.12 | 32.25 | 4,831,085 | +0.27(+0.84%) |
Sep 10, 2003 | 32.32 | 32.44 | 31.88 | 31.98 | 5,098,149 | -0.36(-1.12%) |
Sep 09, 2003 | 32.15 | 32.52 | 32.10 | 32.34 | 5,719,747 | -0.10(-0.31%) |
Sep 08, 2003 | 32.16 | 32.57 | 32.09 | 32.44 | 4,024,402 | +0.35(+1.11%) |
Sep 05, 2003 | 32.30 | 32.45 | 32.03 | 32.09 | 3,869,883 | -0.21(-0.64%) |
Sep 04, 2003 | 32.19 | 32.43 | 32.18 | 32.30 | 3,469,569 | -0.12(-0.37%) |
Sep 03, 2003 | 32.36 | 32.52 | 32.04 | 32.42 | 7,155,212 | +0.06(+0.18%) |
Sep 02, 2003 | 32.00 | 32.46 | 31.79 | 32.36 | 4,776,292 | +0.38(+1.18%) |
Aug 29, 2003 | 31.73 | 32.05 | 31.73 | 31.98 | 3,107,146 | +0.07(+0.22%) |
Aug 28, 2003 | 31.64 | 31.98 | 31.22 | 31.91 | 4,691,497 | +0.34(+1.08%) |
Aug 27, 2003 | 31.94 | 31.94 | 31.44 | 31.57 | 4,575,009 | -0.06(-0.18%) |
Aug 26, 2003 | 31.80 | 32.05 | 31.47 | 31.63 | 4,938,840 | -0.41(-1.29%) |
Aug 25, 2003 | 32.17 | 32.24 | 31.91 | 32.04 | 4,135,537 | -0.21(-0.64%) |
Aug 22, 2003 | 32.76 | 32.94 | 32.08 | 32.25 | 5,550,860 | -0.36(-1.11%) |
Aug 21, 2003 | 32.38 | 32.79 | 32.28 | 32.61 | 6,308,808 | +0.33(+1.01%) |
Aug 20, 2003 | 32.51 | 32.51 | 32.16 | 32.28 | 4,360,203 | -0.23(-0.70%) |
Aug 19, 2003 | 32.44 | 32.53 | 32.15 | 32.51 | 4,182,302 | +0.13(+0.42%) |
Aug 18, 2003 | 32.30 | 32.57 | 32.20 | 32.37 | 4,106,803 | +0.07(+0.22%) |
Aug 15, 2003 | 32.47 | 32.48 | 32.11 | 32.30 | 3,856,501 | -0.04(-0.11%) |
Aug 14, 2003 | 31.90 | 32.39 | 31.76 | 32.34 | 5,125,193 | +0.54(+1.70%) |
Aug 13, 2003 | 31.91 | 31.96 | 31.58 | 31.80 | 4,456,408 | -0.08(-0.25%) |
Aug 12, 2003 | 31.43 | 31.95 | 31.42 | 31.88 | 6,331,345 | +0.58(+1.86%) |
Aug 11, 2003 | 31.51 | 31.56 | 30.89 | 31.29 | 4,191,739 | -0.21(-0.68%) |
Aug 08, 2003 | 31.49 | 31.65 | 31.24 | 31.51 | 4,085,533 | +0.10(+0.32%) |
Aug 07, 2003 | 31.10 | 31.51 | 30.85 | 31.41 | 5,705,521 | +0.49(+1.58%) |
Aug 06, 2003 | 30.14 | 31.38 | 30.07 | 30.92 | 8,191,914 | +0.78(+2.59%) |
Aug 05, 2003 | 30.63 | 30.92 | 30.08 | 30.14 | 7,517,917 | -0.87(-2.79%) |
Aug 04, 2003 | 30.83 | 31.12 | 30.33 | 31.00 | 6,102,594 | +0.18(+0.58%) |
Aug 01, 2003 | 31.34 | 31.35 | 30.74 | 30.83 | 6,284,580 | -0.53(-1.70%) |
Jul 31, 2003 | 31.70 | 31.86 | 31.24 | 31.36 | 6,229,365 | -0.13(-0.41%) |
Jul 30, 2003 | 31.70 | 31.81 | 31.45 | 31.49 | 5,769,751 | -0.36(-1.11%) |
Jul 29, 2003 | 32.05 | 32.39 | 31.46 | 31.84 | 7,566,935 | -0.11(-0.36%) |
Jul 28, 2003 | 32.55 | 32.79 | 31.89 | 31.95 | 12,221,810 | -0.42(-1.29%) |
Jul 25, 2003 | 31.51 | 32.38 | 31.22 | 32.37 | 6,019,207 | +0.85(+2.70%) |
Jul 24, 2003 | 32.00 | 32.47 | 31.39 | 31.52 | 5,885,535 | -0.20(-0.63%) |
Jul 23, 2003 | 31.88 | 31.91 | 31.41 | 31.72 | 3,864,389 | -0.06(-0.20%) |
Jul 22, 2003 | 31.61 | 31.93 | 31.17 | 31.78 | 4,247,377 | +0.22(+0.70%) |
Jul 21, 2003 | 32.27 | 32.28 | 31.42 | 31.56 | 4,609,800 | -0.77(-2.37%) |
Jul 18, 2003 | 32.12 | 32.38 | 31.90 | 32.33 | 5,462,121 | +0.51(+1.61%) |
Jul 17, 2003 | 32.02 | 32.11 | 31.55 | 31.82 | 5,996,952 | -0.51(-1.58%) |
Jul 16, 2003 | 32.48 | 32.49 | 31.79 | 32.33 | 7,001,116 | +0.28(+0.89%) |
Jul 15, 2003 | 32.66 | 32.73 | 31.95 | 32.05 | 7,980,066 | -0.18(-0.57%) |
Jul 14, 2003 | 31.90 | 32.91 | 31.86 | 32.23 | 10,699,859 | +1.02(+3.28%) |
Jul 11, 2003 | 30.75 | 31.30 | 30.75 | 31.21 | 3,982,990 | +0.48(+1.55%) |
Jul 10, 2003 | 30.85 | 31.02 | 30.41 | 30.73 | 4,801,224 | -0.37(-1.19%) |
Jul 09, 2003 | 31.31 | 31.68 | 31.00 | 31.10 | 4,472,465 | -0.29(-0.93%) |
Jul 08, 2003 | 30.92 | 31.47 | 30.76 | 31.39 | 4,524,301 | +0.46(+1.49%) |
Jul 07, 2003 | 30.51 | 31.16 | 30.46 | 30.93 | 6,182,178 | +0.92(+3.08%) |
Jul 03, 2003 | 29.80 | 30.22 | 29.68 | 30.01 | 2,507,522 | -0.01(-0.05%) |
Jul 02, 2003 | 29.75 | 30.10 | 29.75 | 30.02 | 5,672,279 | +0.27(+0.91%) |