Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 36.83 | 37.01 | 36.29 | 36.71 | 1,648,187 | -0.14(-0.38%) |
Sep 29, 2003 | 36.25 | 37.05 | 36.58 | 36.85 | 2,405,261 | +0.60(+1.65%) |
Sep 26, 2003 | 36.38 | 36.59 | 36.15 | 36.25 | 2,675,061 | -0.25(-0.69%) |
Sep 25, 2003 | 37.14 | 37.18 | 36.49 | 36.50 | 2,219,039 | -0.61(-1.64%) |
Sep 24, 2003 | 38.22 | 38.36 | 37.11 | 37.11 | 2,968,658 | -1.11(-2.90%) |
Sep 23, 2003 | 38.23 | 38.34 | 37.95 | 38.22 | 2,443,968 | +0.26(+0.68%) |
Sep 22, 2003 | 38.37 | 38.44 | 37.81 | 37.96 | 2,030,667 | -0.58(-1.50%) |
Sep 19, 2003 | 38.83 | 38.85 | 38.02 | 38.54 | 2,242,263 | -0.35(-0.90%) |
Sep 18, 2003 | 37.67 | 39.17 | 37.63 | 38.89 | 2,807,811 | +1.21(+3.22%) |
Sep 17, 2003 | 37.67 | 37.88 | 37.53 | 37.67 | 1,479,311 | +0.06(+0.15%) |
Sep 16, 2003 | 37.37 | 38.03 | 37.34 | 37.62 | 2,300,036 | +0.60(+1.62%) |
Sep 15, 2003 | 36.87 | 37.08 | 36.11 | 37.02 | 2,717,638 | -0.12(-0.32%) |
Sep 12, 2003 | 37.39 | 37.42 | 36.73 | 37.14 | 2,445,258 | -0.32(-0.86%) |
Sep 11, 2003 | 37.67 | 37.75 | 37.24 | 37.46 | 1,899,064 | -0.10(-0.28%) |
Sep 10, 2003 | 38.20 | 38.48 | 37.56 | 37.56 | 1,487,770 | -0.64(-1.68%) |
Sep 09, 2003 | 38.32 | 38.53 | 37.95 | 38.20 | 1,714,275 | -0.11(-0.29%) |
Sep 08, 2003 | 37.53 | 38.57 | 37.53 | 38.32 | 1,919,134 | +0.82(+2.20%) |
Sep 05, 2003 | 37.79 | 37.92 | 37.41 | 37.49 | 1,532,784 | -0.43(-1.14%) |
Sep 04, 2003 | 38.32 | 38.42 | 37.81 | 37.93 | 1,982,785 | -0.40(-1.04%) |
Sep 03, 2003 | 37.67 | 38.32 | 37.63 | 38.32 | 2,387,342 | +0.71(+1.89%) |
Sep 02, 2003 | 37.18 | 37.67 | 36.78 | 37.61 | 2,152,091 | +0.49(+1.32%) |
Aug 29, 2003 | 36.97 | 37.12 | 36.51 | 37.12 | 3,183,122 | +0.12(+0.32%) |
Aug 28, 2003 | 37.04 | 37.07 | 36.66 | 37.01 | 2,205,563 | -0.07(-0.19%) |
Aug 27, 2003 | 37.14 | 37.21 | 36.89 | 37.08 | 1,452,503 | -0.07(-0.19%) |
Aug 26, 2003 | 37.02 | 37.32 | 36.78 | 37.14 | 2,087,866 | +0.13(+0.34%) |
Aug 25, 2003 | 37.00 | 37.07 | 36.55 | 37.02 | 1,181,127 | -0.03(-0.08%) |
Aug 22, 2003 | 37.60 | 37.65 | 37.01 | 37.05 | 1,644,317 | -0.28(-0.75%) |
Aug 21, 2003 | 37.91 | 37.97 | 37.23 | 37.33 | 1,523,896 | -0.25(-0.67%) |
Aug 20, 2003 | 37.70 | 37.74 | 37.39 | 37.58 | 1,561,456 | -0.16(-0.43%) |
Aug 19, 2003 | 37.74 | 37.74 | 37.32 | 37.74 | 1,571,777 | -0.13(-0.33%) |
Aug 18, 2003 | 37.63 | 38.01 | 37.61 | 37.86 | 1,845,305 | +0.39(+1.04%) |
Aug 15, 2003 | 37.77 | 37.77 | 37.08 | 37.47 | 721,521 | -0.29(-0.78%) |
Aug 14, 2003 | 37.15 | 37.88 | 36.80 | 37.77 | 1,842,581 | +0.75(+2.04%) |
Aug 13, 2003 | 37.14 | 37.49 | 36.80 | 37.01 | 1,612,778 | -0.13(-0.34%) |
Aug 12, 2003 | 36.97 | 37.19 | 36.68 | 37.14 | 2,269,931 | +0.16(+0.43%) |
Aug 11, 2003 | 36.94 | 37.19 | 36.66 | 36.98 | 1,614,641 | +0.19(+0.51%) |
Aug 08, 2003 | 37.23 | 37.23 | 36.45 | 36.79 | 2,999,480 | -0.46(-1.24%) |
Aug 07, 2003 | 36.62 | 37.49 | 36.18 | 37.25 | 6,605,939 | +1.86(+5.24%) |
Aug 06, 2003 | 34.74 | 35.76 | 34.54 | 35.39 | 2,104,066 | +0.60(+1.72%) |
Aug 05, 2003 | 35.05 | 35.60 | 34.23 | 34.79 | 2,200,546 | -0.17(-0.48%) |
Aug 04, 2003 | 35.65 | 35.65 | 34.41 | 34.96 | 2,944,001 | -0.63(-1.76%) |
Aug 01, 2003 | 36.17 | 36.28 | 35.51 | 35.59 | 1,998,124 | -0.82(-2.24%) |
Jul 31, 2003 | 36.10 | 37.05 | 36.05 | 36.41 | 3,325,620 | +1.05(+2.96%) |
Jul 30, 2003 | 35.78 | 35.85 | 35.36 | 35.36 | 1,609,050 | -0.34(-0.96%) |
Jul 29, 2003 | 35.96 | 36.11 | 35.46 | 35.70 | 2,059,625 | -0.26(-0.72%) |
Jul 28, 2003 | 35.48 | 36.17 | 35.44 | 35.96 | 1,709,975 | +0.41(+1.16%) |
Jul 25, 2003 | 34.88 | 35.60 | 34.83 | 35.55 | 1,823,227 | +0.67(+1.92%) |
Jul 24, 2003 | 35.19 | 35.30 | 34.88 | 34.88 | 2,339,747 | -0.05(-0.14%) |
Jul 23, 2003 | 35.37 | 35.37 | 34.88 | 34.93 | 1,872,543 | -0.52(-1.46%) |
Jul 22, 2003 | 35.23 | 35.71 | 34.86 | 35.44 | 2,315,376 | +0.27(+0.75%) |
Jul 21, 2003 | 35.83 | 35.85 | 34.95 | 35.18 | 2,584,315 | -0.44(-1.23%) |
Jul 18, 2003 | 35.65 | 35.84 | 35.28 | 35.62 | 2,532,993 | +0.31(+0.89%) |
Jul 17, 2003 | 36.06 | 36.06 | 35.23 | 35.30 | 2,473,786 | -0.80(-2.22%) |
Jul 16, 2003 | 36.67 | 36.67 | 36.06 | 36.11 | 2,053,030 | -0.24(-0.65%) |
Jul 15, 2003 | 36.71 | 36.94 | 36.12 | 36.34 | 2,305,627 | -0.27(-0.74%) |
Jul 14, 2003 | 36.27 | 37.12 | 36.08 | 36.61 | 2,158,399 | +0.54(+1.49%) |
Jul 11, 2003 | 36.38 | 36.38 | 35.92 | 36.08 | 3,320,603 | +0.40(+1.13%) |
Jul 10, 2003 | 36.27 | 36.34 | 35.43 | 35.67 | 2,481,671 | -1.14(-3.11%) |
Jul 09, 2003 | 37.24 | 37.24 | 36.31 | 36.82 | 2,739,572 | -0.42(-1.12%) |
Jul 08, 2003 | 36.54 | 37.26 | 36.24 | 37.24 | 3,699,355 | +0.69(+1.89%) |
Jul 07, 2003 | 36.27 | 36.62 | 36.25 | 36.54 | 2,223,197 | +0.48(+1.33%) |
Jul 03, 2003 | 35.99 | 36.38 | 35.90 | 36.06 | 1,299,827 | +0.04(+0.12%) |
Jul 02, 2003 | 35.44 | 36.23 | 35.44 | 36.02 | 2,374,153 | +0.58(+1.63%) |