Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 36.06 | 36.35 | 35.29 | 36.16 | 60,300 | -0.15(-0.41%) |
Sep 29, 2003 | 35.80 | 36.45 | 35.79 | 36.31 | 49,800 | +0.46(+1.28%) |
Sep 26, 2003 | 36.30 | 36.36 | 35.84 | 35.85 | 48,700 | -0.50(-1.38%) |
Sep 25, 2003 | 36.47 | 37.04 | 36.35 | 36.35 | 73,400 | -0.05(-0.14%) |
Sep 24, 2003 | 36.42 | 36.70 | 36.35 | 36.40 | 37,100 | +0.12(+0.33%) |
Sep 23, 2003 | 36.14 | 36.50 | 36.05 | 36.28 | 54,900 | +0.51(+1.43%) |
Sep 22, 2003 | 35.70 | 35.90 | 35.70 | 35.77 | 41,100 | +0.12(+0.34%) |
Sep 19, 2003 | 35.56 | 36.00 | 35.56 | 35.65 | 77,800 | +0.10(+0.28%) |
Sep 18, 2003 | 35.50 | 35.64 | 35.42 | 35.55 | 70,200 | +0.25(+0.71%) |
Sep 17, 2003 | 35.65 | 35.75 | 35.50 | 35.30 | 20,000 | -0.39(-1.09%) |
Sep 16, 2003 | 35.60 | 35.95 | 35.69 | 35.69 | 61,000 | +0.09(+0.25%) |
Sep 15, 2003 | 36.13 | 36.35 | 35.60 | 35.60 | 51,100 | -0.53(-1.47%) |
Sep 12, 2003 | 36.65 | 36.65 | 36.01 | 36.13 | 35,900 | -0.57(-1.55%) |
Sep 11, 2003 | 37.30 | 37.30 | 36.55 | 36.70 | 30,100 | -0.65(-1.74%) |
Sep 10, 2003 | 37.60 | 37.64 | 37.26 | 37.35 | 26,500 | -0.35(-0.93%) |
Sep 09, 2003 | 37.90 | 37.93 | 37.64 | 37.70 | 58,100 | -0.15(-0.40%) |
Sep 08, 2003 | 38.15 | 38.20 | 37.65 | 37.85 | 33,200 | -0.35(-0.92%) |
Sep 05, 2003 | 38.77 | 38.77 | 37.86 | 38.20 | 42,600 | -0.57(-1.47%) |
Sep 04, 2003 | 38.90 | 38.90 | 38.67 | 38.77 | 24,000 | -0.13(-0.33%) |
Sep 03, 2003 | 38.85 | 39.00 | 38.83 | 38.90 | 66,900 | +0.30(+0.78%) |
Sep 02, 2003 | 38.60 | 38.74 | 38.50 | 38.60 | 57,400 | -0.15(-0.39%) |
Aug 29, 2003 | 38.20 | 38.77 | 38.06 | 38.75 | 23,900 | +0.70(+1.84%) |
Aug 28, 2003 | 37.55 | 38.30 | 37.50 | 38.05 | 72,000 | +0.30(+0.79%) |
Aug 27, 2003 | 37.50 | 37.99 | 37.50 | 37.75 | 21,600 | +0.43(+1.15%) |
Aug 26, 2003 | 37.43 | 37.74 | 37.31 | 37.32 | 98,400 | -0.29(-0.77%) |
Aug 25, 2003 | 37.15 | 37.66 | 37.10 | 37.61 | 40,900 | +0.26(+0.70%) |
Aug 22, 2003 | 38.38 | 38.38 | 37.15 | 37.35 | 38,800 | -1.03(-2.68%) |
Aug 21, 2003 | 38.07 | 38.38 | 37.90 | 38.38 | 35,700 | +0.30(+0.79%) |
Aug 20, 2003 | 37.99 | 38.22 | 37.91 | 38.08 | 64,300 | +0.09(+0.24%) |
Aug 19, 2003 | 37.98 | 38.03 | 37.50 | 37.99 | 350,000 | +0.06(+0.16%) |
Aug 18, 2003 | 37.94 | 37.99 | 37.79 | 37.93 | 21,900 | -0.01(-0.03%) |
Aug 15, 2003 | 37.76 | 38.00 | 37.76 | 37.94 | 15,700 | +0.28(+0.74%) |
Aug 14, 2003 | 37.46 | 37.66 | 37.24 | 37.66 | 24,000 | +0.11(+0.29%) |
Aug 13, 2003 | 37.50 | 37.57 | 37.10 | 37.55 | 22,900 | +0.10(+0.27%) |
Aug 12, 2003 | 37.40 | 37.47 | 37.01 | 37.45 | 14,100 | -0.03(-0.08%) |
Aug 11, 2003 | 36.97 | 37.50 | 36.97 | 37.48 | 19,500 | +0.53(+1.43%) |
Aug 08, 2003 | 36.85 | 37.05 | 36.65 | 36.95 | 20,500 | +0.03(+0.08%) |
Aug 07, 2003 | 36.85 | 37.15 | 36.68 | 36.92 | 111,500 | -0.03(-0.08%) |
Aug 06, 2003 | 35.60 | 37.11 | 35.60 | 36.95 | 89,100 | +1.19(+3.33%) |
Aug 05, 2003 | 36.40 | 36.54 | 35.76 | 35.76 | 255,700 | -0.64(-1.76%) |
Aug 04, 2003 | 36.90 | 36.98 | 36.40 | 36.40 | 106,600 | -0.65(-1.75%) |
Aug 01, 2003 | 37.15 | 37.49 | 37.00 | 37.05 | 117,000 | -0.15(-0.40%) |
Jul 31, 2003 | 36.83 | 37.40 | 36.60 | 37.20 | 45,500 | +0.87(+2.39%) |
Jul 30, 2003 | 36.50 | 36.60 | 35.98 | 36.33 | 39,200 | -0.13(-0.36%) |
Jul 29, 2003 | 37.00 | 37.08 | 36.46 | 36.46 | 35,900 | -0.69(-1.86%) |
Jul 28, 2003 | 37.20 | 37.25 | 37.13 | 37.15 | 24,000 | +0.09(+0.24%) |
Jul 25, 2003 | 37.45 | 37.45 | 37.02 | 37.06 | 28,500 | -0.33(-0.88%) |
Jul 24, 2003 | 37.33 | 37.50 | 37.30 | 37.39 | 43,500 | +0.14(+0.38%) |
Jul 23, 2003 | 37.45 | 37.55 | 37.05 | 37.25 | 46,400 | -0.18(-0.48%) |
Jul 22, 2003 | 37.51 | 37.58 | 37.34 | 37.43 | 44,600 | -0.23(-0.61%) |
Jul 21, 2003 | 37.80 | 37.84 | 37.58 | 37.66 | 99,300 | -0.19(-0.50%) |
Jul 18, 2003 | 37.47 | 37.89 | 37.41 | 37.85 | 51,400 | +0.43(+1.15%) |
Jul 17, 2003 | 37.70 | 37.89 | 37.42 | 37.42 | 69,800 | -0.30(-0.80%) |
Jul 16, 2003 | 38.45 | 38.56 | 37.60 | 37.72 | 50,400 | -0.68(-1.77%) |
Jul 15, 2003 | 38.70 | 38.85 | 38.33 | 38.40 | 124,900 | -0.20(-0.52%) |
Jul 14, 2003 | 38.85 | 38.89 | 38.50 | 38.60 | 80,500 | -0.09(-0.23%) |
Jul 11, 2003 | 38.53 | 39.25 | 38.53 | 38.69 | 49,700 | +0.16(+0.42%) |
Jul 10, 2003 | 38.56 | 38.63 | 38.45 | 38.53 | 77,500 | -0.08(-0.21%) |
Jul 09, 2003 | 38.10 | 38.95 | 37.69 | 38.61 | 71,400 | +0.61(+1.61%) |
Jul 08, 2003 | 37.05 | 38.00 | 36.92 | 38.00 | 85,100 | +1.05(+2.84%) |
Jul 07, 2003 | 37.15 | 37.17 | 36.50 | 36.95 | 79,200 | -0.11(-0.30%) |
Jul 03, 2003 | 37.55 | 37.60 | 37.06 | 37.06 | 51,500 | -0.53(-1.41%) |
Jul 02, 2003 | 37.45 | 37.80 | 37.35 | 37.59 | 79,800 | +0.34(+0.91%) |