Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 39.15 | 39.54 | 38.88 | 39.44 | 218,802 | +0.27(+0.69%) |
Sep 29, 2003 | 39.05 | 39.12 | 38.98 | 39.17 | 137,228 | +0.24(+0.61%) |
Sep 26, 2003 | 39.04 | 39.27 | 38.73 | 38.93 | 282,725 | -0.77(-1.93%) |
Sep 25, 2003 | 39.94 | 40.48 | 39.68 | 39.69 | 350,783 | -0.25(-0.61%) |
Sep 24, 2003 | 40.12 | 40.36 | 39.85 | 39.94 | 162,193 | -0.15(-0.38%) |
Sep 23, 2003 | 40.14 | 40.40 | 39.99 | 40.09 | 115,920 | -0.05(-0.13%) |
Sep 22, 2003 | 39.81 | 40.19 | 39.71 | 40.14 | 179,208 | -0.03(-0.08%) |
Sep 19, 2003 | 40.03 | 40.46 | 40.03 | 40.17 | 199,561 | +0.21(+0.54%) |
Sep 18, 2003 | 40.12 | 40.28 | 40.03 | 39.96 | 242,336 | -0.11(-0.27%) |
Sep 17, 2003 | 40.63 | 40.68 | 40.07 | 40.07 | 157,741 | -0.59(-1.45%) |
Sep 16, 2003 | 40.70 | 40.81 | 40.47 | 40.66 | 131,504 | +0.09(+0.23%) |
Sep 15, 2003 | 40.71 | 40.85 | 40.54 | 40.56 | 156,310 | -0.16(-0.39%) |
Sep 12, 2003 | 40.56 | 40.83 | 40.37 | 40.72 | 149,631 | +0.16(+0.39%) |
Sep 11, 2003 | 40.25 | 40.73 | 40.25 | 40.56 | 223,413 | +0.21(+0.53%) |
Sep 10, 2003 | 40.80 | 40.81 | 40.18 | 40.35 | 171,734 | -0.47(-1.16%) |
Sep 09, 2003 | 40.59 | 40.86 | 40.37 | 40.82 | 134,048 | +0.20(+0.48%) |
Sep 08, 2003 | 40.36 | 40.75 | 40.31 | 40.63 | 164,737 | +0.18(+0.44%) |
Sep 05, 2003 | 40.53 | 40.58 | 40.28 | 40.45 | 177,140 | -0.11(-0.28%) |
Sep 04, 2003 | 40.56 | 40.61 | 40.37 | 40.56 | 122,917 | +0.01(+0.02%) |
Sep 03, 2003 | 40.00 | 40.66 | 39.93 | 40.56 | 323,751 | +0.57(+1.43%) |
Sep 02, 2003 | 39.49 | 40.00 | 39.49 | 39.98 | 246,629 | +0.46(+1.16%) |
Aug 29, 2003 | 39.84 | 39.91 | 39.52 | 39.52 | 98,429 | -0.23(-0.59%) |
Aug 28, 2003 | 39.95 | 39.98 | 39.58 | 39.76 | 282,566 | -0.19(-0.47%) |
Aug 27, 2003 | 39.59 | 39.99 | 39.58 | 39.95 | 233,113 | -0.04(-0.11%) |
Aug 26, 2003 | 38.99 | 40.06 | 38.86 | 39.99 | 275,411 | +0.92(+2.35%) |
Aug 25, 2003 | 39.18 | 39.22 | 38.49 | 39.07 | 273,344 | -0.55(-1.38%) |
Aug 22, 2003 | 39.93 | 39.93 | 39.44 | 39.62 | 197,017 | -0.31(-0.79%) |
Aug 21, 2003 | 39.30 | 39.94 | 39.30 | 39.93 | 221,982 | +0.69(+1.76%) |
Aug 20, 2003 | 38.80 | 39.25 | 38.53 | 39.24 | 117,828 | +0.57(+1.48%) |
Aug 19, 2003 | 38.83 | 38.86 | 38.47 | 38.67 | 159,808 | -0.16(-0.42%) |
Aug 18, 2003 | 38.68 | 38.97 | 38.53 | 38.83 | 76,485 | +0.16(+0.41%) |
Aug 15, 2003 | 39.05 | 39.12 | 38.61 | 38.68 | 52,951 | -0.38(-0.97%) |
Aug 14, 2003 | 38.33 | 39.05 | 38.20 | 39.05 | 149,631 | +0.75(+1.95%) |
Aug 13, 2003 | 38.66 | 38.66 | 38.04 | 38.30 | 350,465 | -0.36(-0.93%) |
Aug 12, 2003 | 38.69 | 38.69 | 38.36 | 38.66 | 180,003 | -0.09(-0.24%) |
Aug 11, 2003 | 38.43 | 38.80 | 38.42 | 38.76 | 318,344 | +0.33(+0.85%) |
Aug 08, 2003 | 38.19 | 38.56 | 38.03 | 38.43 | 173,324 | +0.13(+0.34%) |
Aug 07, 2003 | 38.11 | 38.35 | 37.92 | 38.30 | 135,161 | +0.27(+0.71%) |
Aug 06, 2003 | 37.80 | 38.12 | 37.65 | 38.03 | 127,210 | +0.17(+0.45%) |
Aug 05, 2003 | 37.61 | 37.86 | 37.58 | 37.86 | 253,467 | +0.05(+0.13%) |
Aug 04, 2003 | 37.61 | 37.90 | 37.58 | 37.81 | 252,672 | +0.05(+0.13%) |
Aug 01, 2003 | 38.11 | 38.11 | 37.58 | 37.76 | 363,186 | -0.35(-0.92%) |
Jul 31, 2003 | 38.22 | 38.32 | 37.95 | 38.11 | 404,053 | -0.43(-1.11%) |
Jul 30, 2003 | 37.74 | 38.57 | 37.74 | 38.54 | 172,847 | +0.84(+2.22%) |
Jul 29, 2003 | 37.10 | 37.71 | 37.10 | 37.70 | 341,083 | +0.44(+1.18%) |
Jul 28, 2003 | 37.07 | 37.27 | 37.00 | 37.26 | 200,038 | +0.28(+0.75%) |
Jul 25, 2003 | 36.64 | 37.12 | 36.64 | 36.98 | 115,920 | +0.40(+1.10%) |
Jul 24, 2003 | 36.22 | 36.85 | 36.22 | 36.58 | 333,292 | +0.48(+1.34%) |
Jul 23, 2003 | 36.41 | 36.43 | 35.98 | 36.10 | 216,417 | -0.21(-0.57%) |
Jul 22, 2003 | 36.26 | 36.41 | 36.18 | 36.31 | 126,733 | +0.05(+0.14%) |
Jul 21, 2003 | 36.71 | 36.98 | 35.85 | 36.25 | 162,352 | -0.41(-1.12%) |
Jul 18, 2003 | 36.40 | 36.72 | 36.40 | 36.66 | 208,625 | +0.31(+0.87%) |
Jul 17, 2003 | 37.23 | 37.23 | 36.33 | 36.35 | 242,654 | -0.99(-2.64%) |
Jul 16, 2003 | 37.47 | 37.64 | 37.19 | 37.34 | 79,188 | -0.02(-0.05%) |
Jul 15, 2003 | 37.36 | 37.47 | 37.25 | 37.36 | 163,624 | -0.01(-0.02%) |
Jul 14, 2003 | 37.42 | 37.47 | 37.36 | 37.36 | 256,806 | -0.02(-0.05%) |
Jul 11, 2003 | 36.79 | 37.39 | 36.79 | 37.38 | 96,998 | +0.52(+1.42%) |
Jul 10, 2003 | 37.01 | 37.01 | 36.63 | 36.86 | 156,628 | -0.25(-0.66%) |
Jul 09, 2003 | 37.53 | 37.53 | 36.78 | 37.10 | 226,912 | -0.42(-1.12%) |
Jul 08, 2003 | 37.10 | 37.53 | 36.88 | 37.53 | 98,429 | +0.43(+1.15%) |
Jul 07, 2003 | 37.10 | 37.17 | 36.95 | 37.10 | 215,145 | -0.01(-0.02%) |
Jul 03, 2003 | 36.76 | 37.15 | 36.73 | 37.10 | 78,711 | +0.21(+0.58%) |
Jul 02, 2003 | 36.57 | 37.17 | 36.57 | 36.89 | 483,400 | +0.26(+0.70%) |