Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 36.20 | 36.16 | 35.62 | 35.80 | 7,779,895 | -0.40(-1.12%) |
Sep 29, 2003 | 35.53 | 36.52 | 35.77 | 36.20 | 8,050,831 | +0.67(+1.90%) |
Sep 26, 2003 | 35.79 | 35.86 | 35.48 | 35.53 | 6,870,948 | -0.55(-1.51%) |
Sep 25, 2003 | 35.86 | 36.32 | 35.65 | 36.07 | 8,452,019 | +0.06(+0.16%) |
Sep 24, 2003 | 37.12 | 37.28 | 35.82 | 36.02 | 8,406,487 | -1.11(-2.98%) |
Sep 23, 2003 | 36.29 | 37.39 | 35.65 | 37.12 | 12,720,037 | +0.84(+2.31%) |
Sep 22, 2003 | 36.50 | 36.57 | 35.92 | 36.29 | 7,929,036 | -0.87(-2.35%) |
Sep 19, 2003 | 37.30 | 37.55 | 36.76 | 37.16 | 6,235,052 | -0.39(-1.04%) |
Sep 18, 2003 | 37.03 | 37.65 | 36.57 | 37.55 | 11,156,023 | +0.67(+1.81%) |
Sep 17, 2003 | 36.43 | 37.11 | 36.51 | 36.88 | 10,948,662 | +0.45(+1.23%) |
Sep 16, 2003 | 34.82 | 36.43 | 34.95 | 36.43 | 10,377,328 | +1.62(+4.65%) |
Sep 15, 2003 | 34.67 | 34.99 | 34.50 | 34.82 | 5,369,382 | +0.16(+0.45%) |
Sep 12, 2003 | 34.68 | 34.82 | 33.93 | 34.66 | 7,802,449 | -0.01(-0.04%) |
Sep 11, 2003 | 34.38 | 34.99 | 34.27 | 34.68 | 7,224,067 | +0.62(+1.83%) |
Sep 10, 2003 | 34.99 | 34.99 | 33.92 | 34.05 | 7,346,566 | -0.94(-2.68%) |
Sep 09, 2003 | 34.04 | 35.14 | 34.04 | 34.99 | 8,857,014 | +0.57(+1.65%) |
Sep 08, 2003 | 34.41 | 34.75 | 34.13 | 34.42 | 5,973,984 | +0.15(+0.43%) |
Sep 05, 2003 | 35.02 | 35.02 | 34.09 | 34.27 | 5,854,445 | -0.74(-2.13%) |
Sep 04, 2003 | 34.62 | 35.07 | 34.41 | 35.02 | 5,397,857 | +0.30(+0.86%) |
Sep 03, 2003 | 35.15 | 35.41 | 34.55 | 34.72 | 10,460,357 | -0.74(-2.10%) |
Sep 02, 2003 | 34.61 | 35.47 | 34.53 | 35.46 | 5,593,376 | +0.85(+2.46%) |
Aug 29, 2003 | 34.24 | 34.69 | 34.15 | 34.61 | 3,476,777 | +0.38(+1.10%) |
Aug 28, 2003 | 33.94 | 34.36 | 33.66 | 34.24 | 3,960,712 | +0.35(+1.05%) |
Aug 27, 2003 | 34.05 | 34.16 | 33.84 | 33.88 | 4,691,619 | -0.33(-0.95%) |
Aug 26, 2003 | 33.96 | 34.33 | 33.60 | 34.21 | 5,059,680 | -0.02(-0.06%) |
Aug 25, 2003 | 34.25 | 34.31 | 33.93 | 34.23 | 4,974,537 | -0.02(-0.06%) |
Aug 22, 2003 | 35.41 | 35.43 | 34.11 | 34.25 | 4,906,310 | -0.71(-2.03%) |
Aug 21, 2003 | 35.11 | 35.30 | 34.72 | 34.96 | 5,338,228 | +0.15(+0.43%) |
Aug 20, 2003 | 35.21 | 35.21 | 34.78 | 34.81 | 3,825,808 | -0.40(-1.15%) |
Aug 19, 2003 | 34.90 | 35.29 | 34.80 | 35.21 | 6,773,964 | +0.32(+0.91%) |
Aug 18, 2003 | 34.50 | 35.15 | 34.00 | 34.90 | 5,781,284 | +0.39(+1.13%) |
Aug 15, 2003 | 34.48 | 34.68 | 34.12 | 34.50 | 2,559,090 | +0.02(+0.06%) |
Aug 14, 2003 | 34.48 | 34.58 | 34.26 | 34.48 | 5,004,422 | +0.06(+0.19%) |
Aug 13, 2003 | 34.62 | 34.75 | 34.23 | 34.42 | 4,623,814 | -0.10(-0.29%) |
Aug 12, 2003 | 34.37 | 34.65 | 33.96 | 34.52 | 6,134,121 | +0.37(+1.08%) |
Aug 11, 2003 | 34.43 | 34.49 | 33.82 | 34.15 | 5,199,659 | -0.28(-0.82%) |
Aug 08, 2003 | 34.32 | 34.70 | 33.70 | 34.43 | 5,538,541 | +0.64(+1.89%) |
Aug 07, 2003 | 33.41 | 33.90 | 33.18 | 33.80 | 7,937,917 | +0.39(+1.17%) |
Aug 06, 2003 | 32.65 | 33.86 | 32.63 | 33.41 | 8,034,197 | +0.92(+2.82%) |
Aug 05, 2003 | 32.72 | 33.21 | 32.48 | 32.49 | 6,876,587 | -0.23(-0.72%) |
Aug 04, 2003 | 32.74 | 32.82 | 31.77 | 32.72 | 7,854,888 | -0.01(-0.04%) |
Aug 01, 2003 | 33.48 | 33.55 | 32.68 | 32.74 | 6,714,617 | -0.92(-2.72%) |
Jul 31, 2003 | 34.18 | 34.62 | 33.55 | 33.65 | 7,819,083 | -0.06(-0.17%) |
Jul 30, 2003 | 34.04 | 34.09 | 33.55 | 33.71 | 4,769,855 | -0.16(-0.46%) |
Jul 29, 2003 | 34.23 | 34.40 | 33.56 | 33.87 | 6,337,111 | -0.43(-1.26%) |
Jul 28, 2003 | 34.51 | 34.58 | 34.14 | 34.30 | 4,264,493 | -0.18(-0.51%) |
Jul 25, 2003 | 34.02 | 34.56 | 33.85 | 34.48 | 5,138,198 | +0.70(+2.08%) |
Jul 24, 2003 | 33.53 | 34.39 | 33.53 | 33.77 | 7,513,188 | +0.25(+0.74%) |
Jul 23, 2003 | 33.29 | 33.64 | 33.14 | 33.53 | 5,189,087 | +0.35(+1.07%) |
Jul 22, 2003 | 32.67 | 33.29 | 32.45 | 33.17 | 6,708,415 | +0.61(+1.87%) |
Jul 21, 2003 | 33.35 | 33.36 | 32.38 | 32.56 | 6,019,375 | -0.78(-2.34%) |
Jul 18, 2003 | 33.58 | 33.60 | 33.06 | 33.34 | 5,731,382 | +0.06(+0.19%) |
Jul 17, 2003 | 33.82 | 33.82 | 32.92 | 33.28 | 8,488,952 | -0.55(-1.61%) |
Jul 16, 2003 | 34.09 | 34.71 | 33.43 | 33.82 | 7,438,335 | -0.74(-2.15%) |
Jul 15, 2003 | 33.58 | 35.04 | 33.58 | 34.57 | 14,471,817 | +0.99(+2.96%) |
Jul 14, 2003 | 33.79 | 34.15 | 33.53 | 33.58 | 7,446,229 | +0.48(+1.44%) |
Jul 11, 2003 | 32.84 | 33.20 | 32.75 | 33.10 | 7,117,497 | +0.26(+0.80%) |
Jul 10, 2003 | 33.57 | 33.57 | 32.45 | 32.84 | 7,137,232 | -0.73(-2.18%) |
Jul 09, 2003 | 33.41 | 34.04 | 33.27 | 33.57 | 10,288,802 | -0.04(-0.13%) |
Jul 08, 2003 | 32.84 | 33.69 | 32.80 | 33.61 | 9,926,661 | +0.85(+2.60%) |
Jul 07, 2003 | 32.10 | 32.94 | 32.10 | 32.76 | 12,199,873 | +0.98(+3.08%) |
Jul 03, 2003 | 31.65 | 31.99 | 31.57 | 31.78 | 4,082,929 | -0.12(-0.38%) |
Jul 02, 2003 | 31.52 | 31.92 | 31.44 | 31.90 | 9,946,396 | +0.55(+1.77%) |