Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 39.09 | 39.09 | 38.28 | 38.55 | 275,352 | -0.53(-1.36%) |
Sep 29, 2003 | 38.59 | 39.13 | 38.59 | 39.09 | 229,110 | +0.44(+1.14%) |
Sep 26, 2003 | 38.76 | 39.01 | 38.65 | 38.65 | 353,649 | -0.11(-0.29%) |
Sep 25, 2003 | 39.22 | 39.22 | 38.75 | 38.76 | 551,231 | -0.43(-1.09%) |
Sep 24, 2003 | 39.70 | 39.70 | 38.86 | 39.19 | 791,376 | -0.45(-1.13%) |
Sep 23, 2003 | 38.69 | 39.54 | 38.67 | 39.64 | 523,643 | +0.85(+2.20%) |
Sep 22, 2003 | 39.39 | 39.39 | 38.49 | 38.78 | 434,179 | -0.69(-1.74%) |
Sep 19, 2003 | 39.16 | 39.47 | 39.09 | 39.47 | 349,183 | +0.30(+0.78%) |
Sep 18, 2003 | 38.81 | 39.22 | 38.70 | 39.16 | 262,478 | +0.34(+0.88%) |
Sep 17, 2003 | 38.40 | 39.14 | 38.36 | 38.82 | 414,999 | +0.61(+1.59%) |
Sep 16, 2003 | 37.72 | 38.23 | 37.69 | 38.21 | 524,431 | +0.49(+1.31%) |
Sep 15, 2003 | 38.06 | 38.08 | 37.53 | 37.72 | 293,481 | -0.34(-0.90%) |
Sep 12, 2003 | 37.66 | 38.17 | 37.23 | 38.06 | 493,427 | +0.56(+1.48%) |
Sep 11, 2003 | 37.41 | 37.66 | 37.19 | 37.50 | 252,494 | +0.23(+0.61%) |
Sep 10, 2003 | 37.95 | 37.99 | 37.13 | 37.28 | 521,541 | -0.78(-2.04%) |
Sep 09, 2003 | 38.63 | 38.63 | 37.98 | 38.05 | 522,855 | -0.47(-1.22%) |
Sep 08, 2003 | 38.60 | 38.60 | 38.39 | 38.52 | 381,368 | +0.00(+0.00%) |
Sep 05, 2003 | 39.16 | 39.16 | 38.17 | 38.52 | 464,789 | -0.68(-1.73%) |
Sep 04, 2003 | 38.52 | 39.37 | 38.44 | 39.20 | 950,072 | +0.62(+1.60%) |
Sep 03, 2003 | 39.00 | 39.13 | 38.47 | 38.59 | 545,319 | -0.58(-1.48%) |
Sep 02, 2003 | 37.68 | 39.16 | 37.60 | 39.16 | 1,221,615 | +1.94(+5.21%) |
Aug 29, 2003 | 36.92 | 37.25 | 36.84 | 37.22 | 351,416 | +0.19(+0.51%) |
Aug 28, 2003 | 36.73 | 37.10 | 36.23 | 37.03 | 472,671 | +0.40(+1.10%) |
Aug 27, 2003 | 36.26 | 36.66 | 36.10 | 36.63 | 373,618 | +0.34(+0.94%) |
Aug 26, 2003 | 36.37 | 36.37 | 35.88 | 36.29 | 325,010 | +0.07(+0.19%) |
Aug 25, 2003 | 36.39 | 36.44 | 35.97 | 36.22 | 426,823 | -0.28(-0.77%) |
Aug 22, 2003 | 36.79 | 36.93 | 36.41 | 36.50 | 581,446 | -0.24(-0.66%) |
Aug 21, 2003 | 36.91 | 37.33 | 36.39 | 36.74 | 626,769 | -0.11(-0.31%) |
Aug 20, 2003 | 36.52 | 36.88 | 36.32 | 36.86 | 592,350 | +0.37(+1.00%) |
Aug 19, 2003 | 36.42 | 36.49 | 35.93 | 36.49 | 395,425 | -0.03(-0.08%) |
Aug 18, 2003 | 36.35 | 36.57 | 36.26 | 36.52 | 312,399 | +0.23(+0.63%) |
Aug 15, 2003 | 36.11 | 36.35 | 36.01 | 36.29 | 91,828 | +0.17(+0.46%) |
Aug 14, 2003 | 36.27 | 36.27 | 35.85 | 36.13 | 414,342 | -0.30(-0.82%) |
Aug 13, 2003 | 35.61 | 36.42 | 35.47 | 36.42 | 664,209 | +0.61(+1.70%) |
Aug 12, 2003 | 35.33 | 35.81 | 35.09 | 35.81 | 223,986 | +0.49(+1.38%) |
Aug 11, 2003 | 35.32 | 35.56 | 34.98 | 35.33 | 211,243 | -0.05(-0.15%) |
Aug 08, 2003 | 35.32 | 35.40 | 34.81 | 35.38 | 506,302 | +0.06(+0.17%) |
Aug 07, 2003 | 34.79 | 35.40 | 34.76 | 35.32 | 512,870 | +0.53(+1.53%) |
Aug 06, 2003 | 34.58 | 35.00 | 34.36 | 34.79 | 401,468 | +0.21(+0.59%) |
Aug 05, 2003 | 35.13 | 35.17 | 34.54 | 34.58 | 552,676 | -0.55(-1.56%) |
Aug 04, 2003 | 34.58 | 35.14 | 34.12 | 35.13 | 785,727 | +0.53(+1.54%) |
Aug 01, 2003 | 33.76 | 34.79 | 33.65 | 34.60 | 867,834 | +0.94(+2.80%) |
Jul 31, 2003 | 33.53 | 34.00 | 33.49 | 33.65 | 558,325 | +0.16(+0.48%) |
Jul 30, 2003 | 33.28 | 33.55 | 33.20 | 33.49 | 436,938 | +0.24(+0.73%) |
Jul 29, 2003 | 33.23 | 33.49 | 32.85 | 33.25 | 395,688 | +0.13(+0.39%) |
Jul 28, 2003 | 32.66 | 33.34 | 32.63 | 33.12 | 493,822 | +0.54(+1.66%) |
Jul 25, 2003 | 32.88 | 32.92 | 32.25 | 32.58 | 871,118 | -0.37(-1.11%) |
Jul 24, 2003 | 33.68 | 33.86 | 32.94 | 32.95 | 733,442 | -0.74(-2.19%) |
Jul 23, 2003 | 33.61 | 33.72 | 33.31 | 33.68 | 640,431 | +0.77(+2.34%) |
Jul 22, 2003 | 32.33 | 33.15 | 32.33 | 32.91 | 331,842 | +0.48(+1.48%) |
Jul 21, 2003 | 32.63 | 32.63 | 31.96 | 32.44 | 540,195 | -0.37(-1.11%) |
Jul 18, 2003 | 32.60 | 33.02 | 32.14 | 32.80 | 303,466 | +0.16(+0.49%) |
Jul 17, 2003 | 33.39 | 33.39 | 32.37 | 32.64 | 385,309 | -0.78(-2.32%) |
Jul 16, 2003 | 34.06 | 34.16 | 33.26 | 33.42 | 443,375 | -0.49(-1.46%) |
Jul 15, 2003 | 33.92 | 34.22 | 33.87 | 33.91 | 282,840 | +0.07(+0.20%) |
Jul 14, 2003 | 34.41 | 34.44 | 33.69 | 33.84 | 626,506 | -0.87(-2.50%) |
Jul 11, 2003 | 34.48 | 34.89 | 34.48 | 34.71 | 297,028 | +0.24(+0.68%) |
Jul 10, 2003 | 34.32 | 34.70 | 33.76 | 34.48 | 544,531 | +0.15(+0.44%) |
Jul 09, 2003 | 34.52 | 34.91 | 34.18 | 34.32 | 456,381 | -0.27(-0.77%) |
Jul 08, 2003 | 34.56 | 34.68 | 34.16 | 34.59 | 275,352 | -0.12(-0.35%) |
Jul 07, 2003 | 34.06 | 34.71 | 34.06 | 34.71 | 623,353 | +0.76(+2.24%) |
Jul 03, 2003 | 34.03 | 34.41 | 33.87 | 33.95 | 454,016 | -0.46(-1.33%) |
Jul 02, 2003 | 32.40 | 34.94 | 32.40 | 34.41 | 1,135,567 | +2.00(+6.18%) |