Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 45.63 | 46.16 | 44.86 | 45.42 | 2,849,123 | -0.57(-1.25%) |
Sep 29, 2003 | 44.80 | 46.03 | 44.74 | 46.00 | 2,796,129 | +1.19(+2.67%) |
Sep 26, 2003 | 45.76 | 45.87 | 44.70 | 44.80 | 3,222,593 | -0.96(-2.09%) |
Sep 25, 2003 | 46.57 | 46.96 | 45.93 | 45.76 | 3,041,007 | -0.80(-1.73%) |
Sep 24, 2003 | 47.74 | 47.88 | 46.45 | 46.56 | 3,667,392 | -1.38(-2.87%) |
Sep 23, 2003 | 48.10 | 48.24 | 47.71 | 47.94 | 3,848,099 | -0.29(-0.59%) |
Sep 22, 2003 | 49.05 | 48.87 | 47.98 | 48.22 | 2,945,065 | -0.83(-1.69%) |
Sep 19, 2003 | 49.01 | 49.29 | 48.10 | 49.05 | 3,144,609 | +0.04(+0.08%) |
Sep 18, 2003 | 48.46 | 49.23 | 47.84 | 49.01 | 3,912,144 | +0.56(+1.15%) |
Sep 17, 2003 | 47.76 | 49.01 | 47.68 | 48.46 | 3,831,397 | +0.68(+1.42%) |
Sep 16, 2003 | 47.05 | 47.86 | 46.90 | 47.78 | 3,200,868 | +0.72(+1.54%) |
Sep 15, 2003 | 46.79 | 47.33 | 46.73 | 47.05 | 2,744,265 | +0.33(+0.72%) |
Sep 12, 2003 | 46.19 | 46.82 | 45.51 | 46.72 | 3,031,086 | +0.34(+0.74%) |
Sep 11, 2003 | 46.91 | 47.14 | 46.21 | 46.38 | 4,052,667 | -0.53(-1.14%) |
Sep 10, 2003 | 46.00 | 47.95 | 45.72 | 46.91 | 11,993,116 | +2.28(+5.10%) |
Sep 09, 2003 | 43.97 | 44.83 | 43.30 | 44.63 | 3,649,685 | +0.52(+1.17%) |
Sep 08, 2003 | 43.52 | 44.16 | 43.40 | 44.12 | 2,712,242 | +1.18(+2.74%) |
Sep 05, 2003 | 42.81 | 44.32 | 42.56 | 42.94 | 3,185,045 | +0.13(+0.30%) |
Sep 04, 2003 | 43.12 | 43.12 | 42.43 | 42.81 | 3,579,487 | -0.31(-0.72%) |
Sep 03, 2003 | 44.24 | 44.43 | 42.92 | 43.12 | 4,471,722 | -1.12(-2.54%) |
Sep 02, 2003 | 42.28 | 44.28 | 42.27 | 44.24 | 3,575,217 | +1.72(+4.05%) |
Aug 29, 2003 | 41.93 | 42.52 | 41.85 | 42.52 | 1,420,292 | +0.41(+0.96%) |
Aug 28, 2003 | 41.72 | 42.20 | 40.96 | 42.12 | 1,850,649 | +0.42(+1.01%) |
Aug 27, 2003 | 42.00 | 42.27 | 41.53 | 41.70 | 2,204,529 | -0.30(-0.72%) |
Aug 26, 2003 | 41.66 | 42.13 | 41.17 | 42.00 | 2,571,343 | +0.37(+0.90%) |
Aug 25, 2003 | 41.14 | 41.74 | 40.77 | 41.62 | 2,806,677 | +0.49(+1.18%) |
Aug 22, 2003 | 41.57 | 41.65 | 41.02 | 41.14 | 2,867,834 | +0.21(+0.51%) |
Aug 21, 2003 | 40.85 | 41.32 | 40.49 | 40.93 | 2,427,933 | +0.20(+0.49%) |
Aug 20, 2003 | 40.41 | 41.09 | 40.12 | 40.73 | 2,829,030 | +0.36(+0.89%) |
Aug 19, 2003 | 40.28 | 40.47 | 39.70 | 40.37 | 1,953,498 | +0.40(+1.00%) |
Aug 18, 2003 | 39.79 | 40.21 | 39.36 | 39.98 | 2,464,351 | +0.35(+0.88%) |
Aug 15, 2003 | 39.43 | 39.69 | 38.88 | 39.62 | 1,033,384 | -0.10(-0.24%) |
Aug 14, 2003 | 39.45 | 40.13 | 39.36 | 39.72 | 1,843,616 | +0.05(+0.12%) |
Aug 13, 2003 | 40.21 | 40.21 | 39.43 | 39.67 | 2,907,768 | -0.53(-1.33%) |
Aug 12, 2003 | 40.37 | 41.01 | 39.98 | 40.21 | 11,079,282 | +1.91(+4.99%) |
Aug 11, 2003 | 38.08 | 38.84 | 38.08 | 38.29 | 3,142,725 | +0.22(+0.59%) |
Aug 08, 2003 | 37.43 | 38.25 | 37.43 | 38.07 | 2,464,351 | +0.80(+2.16%) |
Aug 07, 2003 | 37.05 | 37.33 | 36.47 | 37.27 | 3,176,004 | +0.21(+0.58%) |
Aug 06, 2003 | 36.85 | 37.56 | 36.38 | 37.05 | 3,885,647 | +0.51(+1.39%) |
Aug 05, 2003 | 37.43 | 37.83 | 36.48 | 36.54 | 3,323,809 | -1.04(-2.75%) |
Aug 04, 2003 | 37.63 | 38.02 | 36.27 | 37.58 | 3,684,596 | -0.05(-0.13%) |
Aug 01, 2003 | 37.75 | 38.37 | 37.52 | 37.63 | 2,753,307 | -0.53(-1.38%) |
Jul 31, 2003 | 38.54 | 39.12 | 38.05 | 38.15 | 3,176,883 | +0.23(+0.61%) |
Jul 30, 2003 | 38.49 | 38.75 | 37.56 | 37.92 | 3,321,800 | -0.57(-1.47%) |
Jul 29, 2003 | 39.26 | 39.35 | 38.30 | 38.49 | 3,208,654 | -0.77(-1.97%) |
Jul 28, 2003 | 39.66 | 39.70 | 39.10 | 39.26 | 2,632,751 | -0.41(-1.02%) |
Jul 25, 2003 | 38.22 | 39.74 | 38.22 | 39.66 | 3,759,441 | +1.44(+3.77%) |
Jul 24, 2003 | 38.30 | 39.01 | 38.06 | 38.22 | 3,012,626 | +0.10(+0.25%) |
Jul 23, 2003 | 38.55 | 38.55 | 37.88 | 38.13 | 3,567,306 | -0.42(-1.09%) |
Jul 22, 2003 | 39.47 | 39.50 | 37.98 | 38.55 | 4,349,157 | -0.66(-1.69%) |
Jul 21, 2003 | 39.10 | 39.73 | 38.97 | 39.21 | 3,273,578 | +0.22(+0.57%) |
Jul 18, 2003 | 38.94 | 39.43 | 37.74 | 38.99 | 9,719,770 | +0.59(+1.53%) |
Jul 17, 2003 | 40.21 | 40.69 | 35.44 | 38.40 | 25,374,000 | -5.65(-12.83%) |
Jul 16, 2003 | 43.24 | 44.28 | 42.56 | 44.05 | 6,050,117 | +2.06(+4.91%) |
Jul 15, 2003 | 43.88 | 44.11 | 41.75 | 41.99 | 5,746,217 | -1.83(-4.18%) |
Jul 14, 2003 | 42.09 | 44.51 | 42.01 | 43.82 | 7,160,984 | +2.61(+6.34%) |
Jul 11, 2003 | 40.37 | 41.29 | 39.90 | 41.21 | 2,863,816 | +0.82(+2.03%) |
Jul 10, 2003 | 41.23 | 41.23 | 40.01 | 40.39 | 3,008,859 | -0.84(-2.03%) |
Jul 09, 2003 | 41.41 | 41.61 | 40.87 | 41.23 | 2,291,429 | -0.22(-0.54%) |
Jul 08, 2003 | 40.73 | 41.57 | 40.73 | 41.45 | 3,274,583 | +0.73(+1.80%) |
Jul 07, 2003 | 39.86 | 40.99 | 39.82 | 40.72 | 3,777,650 | +1.50(+3.82%) |
Jul 03, 2003 | 39.23 | 39.70 | 38.55 | 39.22 | 1,705,355 | -0.01(-0.02%) |
Jul 02, 2003 | 39.00 | 39.75 | 38.42 | 39.23 | 3,701,173 | +0.23(+0.59%) |