Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 36.47 | 37.40 | 36.45 | 37.22 | 7,639,661 | +0.75(+2.06%) |
Sep 29, 2003 | 36.40 | 36.64 | 36.33 | 36.47 | 4,687,923 | +0.13(+0.36%) |
Sep 26, 2003 | 36.80 | 36.80 | 36.28 | 36.33 | 6,264,183 | -0.46(-1.24%) |
Sep 25, 2003 | 37.34 | 37.37 | 36.81 | 36.79 | 3,874,096 | -0.33(-0.89%) |
Sep 24, 2003 | 37.49 | 37.66 | 36.92 | 37.12 | 5,672,208 | -0.36(-0.97%) |
Sep 23, 2003 | 37.59 | 37.72 | 37.59 | 37.49 | 4,058,121 | +0.36(+0.98%) |
Sep 22, 2003 | 37.72 | 37.72 | 36.98 | 37.12 | 5,432,481 | -0.60(-1.59%) |
Sep 19, 2003 | 38.24 | 38.41 | 37.69 | 37.72 | 5,579,477 | -0.52(-1.36%) |
Sep 18, 2003 | 38.14 | 38.73 | 38.13 | 38.24 | 4,443,886 | +0.19(+0.49%) |
Sep 17, 2003 | 38.22 | 38.52 | 37.64 | 38.06 | 4,653,608 | -0.16(-0.43%) |
Sep 16, 2003 | 38.16 | 38.28 | 37.98 | 38.22 | 5,220,365 | +0.06(+0.16%) |
Sep 15, 2003 | 38.78 | 38.78 | 38.16 | 38.16 | 4,030,509 | -0.37(-0.96%) |
Sep 12, 2003 | 38.47 | 38.63 | 38.25 | 38.53 | 5,146,149 | +0.32(+0.84%) |
Sep 11, 2003 | 39.13 | 39.21 | 38.10 | 38.21 | 5,288,198 | -0.66(-1.69%) |
Sep 10, 2003 | 38.50 | 39.03 | 38.50 | 38.86 | 5,375,821 | +0.37(+0.96%) |
Sep 09, 2003 | 38.60 | 38.93 | 38.46 | 38.49 | 4,438,619 | -0.19(-0.50%) |
Sep 08, 2003 | 38.46 | 39.03 | 38.44 | 38.69 | 6,316,853 | +0.47(+1.23%) |
Sep 05, 2003 | 38.76 | 39.00 | 38.13 | 38.22 | 13,043,892 | -0.03(-0.07%) |
Sep 04, 2003 | 38.38 | 38.51 | 37.75 | 38.24 | 13,918,209 | -0.66(-1.71%) |
Sep 03, 2003 | 39.57 | 40.10 | 38.71 | 38.91 | 19,539,184 | -2.94(-7.04%) |
Sep 02, 2003 | 41.73 | 41.99 | 41.07 | 41.85 | 5,425,937 | +0.17(+0.41%) |
Aug 29, 2003 | 41.23 | 41.73 | 41.04 | 41.68 | 3,941,449 | +0.41(+1.00%) |
Aug 28, 2003 | 41.04 | 41.35 | 40.56 | 41.27 | 4,753,201 | +0.41(+1.00%) |
Aug 27, 2003 | 40.29 | 41.03 | 40.29 | 40.86 | 4,319,075 | +0.41(+1.02%) |
Aug 26, 2003 | 39.72 | 40.52 | 39.72 | 40.45 | 6,660,642 | +0.61(+1.54%) |
Aug 25, 2003 | 39.35 | 39.89 | 39.32 | 39.84 | 5,270,960 | +0.49(+1.24%) |
Aug 22, 2003 | 39.97 | 39.97 | 39.00 | 39.35 | 7,736,541 | -0.48(-1.20%) |
Aug 21, 2003 | 39.77 | 40.37 | 39.47 | 39.82 | 17,938,822 | +1.22(+3.15%) |
Aug 20, 2003 | 38.38 | 38.78 | 38.33 | 38.61 | 5,124,922 | +0.23(+0.60%) |
Aug 19, 2003 | 38.66 | 38.72 | 38.22 | 38.38 | 4,236,240 | -0.26(-0.66%) |
Aug 18, 2003 | 38.53 | 38.80 | 38.41 | 38.63 | 3,301,432 | +0.02(+0.05%) |
Aug 15, 2003 | 38.60 | 38.78 | 38.10 | 38.61 | 2,756,062 | +0.14(+0.37%) |
Aug 14, 2003 | 38.85 | 38.94 | 38.41 | 38.47 | 4,515,709 | -0.50(-1.29%) |
Aug 13, 2003 | 39.19 | 39.45 | 38.83 | 38.97 | 3,406,133 | -0.43(-1.08%) |
Aug 12, 2003 | 39.63 | 39.64 | 39.17 | 39.40 | 3,601,650 | -0.12(-0.30%) |
Aug 11, 2003 | 39.28 | 39.65 | 39.18 | 39.52 | 3,405,176 | +0.09(+0.22%) |
Aug 08, 2003 | 40.09 | 40.13 | 39.22 | 39.43 | 3,672,195 | -0.58(-1.44%) |
Aug 07, 2003 | 39.63 | 40.10 | 39.52 | 40.01 | 4,017,740 | +0.57(+1.45%) |
Aug 06, 2003 | 39.97 | 40.06 | 39.36 | 39.43 | 5,102,098 | -0.55(-1.36%) |
Aug 05, 2003 | 40.41 | 40.96 | 39.91 | 39.98 | 4,109,035 | -0.51(-1.25%) |
Aug 04, 2003 | 40.10 | 40.60 | 39.44 | 40.49 | 4,049,981 | +0.39(+0.97%) |
Aug 01, 2003 | 40.79 | 40.83 | 39.74 | 40.10 | 5,976,096 | -1.15(-2.79%) |
Jul 31, 2003 | 41.95 | 42.17 | 40.94 | 41.25 | 5,203,607 | -0.44(-1.07%) |
Jul 30, 2003 | 40.82 | 41.73 | 40.74 | 41.70 | 5,642,840 | +1.05(+2.57%) |
Jul 29, 2003 | 41.71 | 41.82 | 40.61 | 40.65 | 5,722,164 | -1.09(-2.61%) |
Jul 28, 2003 | 42.10 | 42.34 | 41.52 | 41.74 | 3,812,967 | -0.46(-1.08%) |
Jul 25, 2003 | 41.87 | 42.23 | 38.76 | 42.20 | 3,328,406 | +0.33(+0.79%) |
Jul 24, 2003 | 42.04 | 42.76 | 41.82 | 41.87 | 6,879,142 | +0.47(+1.14%) |
Jul 23, 2003 | 41.40 | 41.70 | 40.78 | 41.40 | 3,560,631 | +0.11(+0.27%) |
Jul 22, 2003 | 41.48 | 41.70 | 40.76 | 41.28 | 4,206,713 | -0.16(-0.38%) |
Jul 21, 2003 | 42.09 | 42.09 | 40.98 | 41.44 | 3,499,024 | -0.65(-1.55%) |
Jul 18, 2003 | 41.86 | 42.17 | 41.16 | 42.09 | 4,414,200 | +0.23(+0.55%) |
Jul 17, 2003 | 41.65 | 42.61 | 41.52 | 41.86 | 6,953,358 | +0.36(+0.88%) |
Jul 16, 2003 | 41.51 | 41.67 | 40.93 | 41.50 | 3,631,017 | +0.25(+0.61%) |
Jul 15, 2003 | 42.28 | 42.37 | 41.17 | 41.25 | 6,331,217 | -0.95(-2.26%) |
Jul 14, 2003 | 42.86 | 42.89 | 42.00 | 42.20 | 3,596,223 | -0.06(-0.15%) |
Jul 11, 2003 | 42.00 | 42.47 | 41.73 | 42.26 | 4,139,519 | +0.23(+0.55%) |
Jul 10, 2003 | 42.35 | 42.39 | 41.74 | 42.03 | 4,638,126 | -0.52(-1.22%) |
Jul 09, 2003 | 43.11 | 43.22 | 42.35 | 42.55 | 6,819,450 | -0.79(-1.82%) |
Jul 08, 2003 | 43.45 | 43.49 | 42.93 | 43.34 | 4,759,745 | -0.73(-1.65%) |
Jul 07, 2003 | 43.55 | 44.13 | 43.55 | 44.06 | 4,644,670 | +0.66(+1.53%) |
Jul 03, 2003 | 43.61 | 43.83 | 43.24 | 43.40 | 2,881,032 | -0.21(-0.49%) |
Jul 02, 2003 | 43.72 | 43.85 | 43.36 | 43.61 | 4,332,801 | -0.11(-0.24%) |