Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 30.16 | 30.20 | 29.45 | 29.57 | 15,908,574 | -0.77(-2.55%) |
Sep 29, 2003 | 29.95 | 30.62 | 29.92 | 30.34 | 16,783,350 | +0.66(+2.24%) |
Sep 26, 2003 | 30.27 | 30.77 | 29.59 | 29.68 | 17,828,298 | -0.58(-1.93%) |
Sep 25, 2003 | 30.46 | 31.22 | 30.25 | 30.26 | 17,575,838 | -0.12(-0.40%) |
Sep 24, 2003 | 31.85 | 32.06 | 30.35 | 30.38 | 15,158,679 | -1.56(-4.90%) |
Sep 23, 2003 | 31.57 | 31.96 | 31.32 | 31.95 | 13,811,480 | +0.37(+1.18%) |
Sep 22, 2003 | 31.80 | 31.92 | 30.94 | 31.57 | 12,757,612 | -0.90(-2.77%) |
Sep 19, 2003 | 32.43 | 32.64 | 32.17 | 32.47 | 11,267,028 | -0.06(-0.18%) |
Sep 18, 2003 | 32.46 | 32.65 | 32.02 | 32.53 | 21,601,452 | -0.37(-1.11%) |
Sep 17, 2003 | 32.86 | 33.19 | 32.63 | 32.90 | 12,861,954 | -0.07(-0.23%) |
Sep 16, 2003 | 31.91 | 33.10 | 31.64 | 32.97 | 15,965,386 | +1.17(+3.68%) |
Sep 15, 2003 | 32.47 | 32.78 | 31.74 | 31.80 | 12,535,347 | -0.62(-1.93%) |
Sep 12, 2003 | 32.15 | 32.50 | 31.73 | 32.43 | 13,845,020 | +0.07(+0.23%) |
Sep 11, 2003 | 31.87 | 32.50 | 31.16 | 32.35 | 20,975,368 | +0.51(+1.60%) |
Sep 10, 2003 | 32.91 | 32.91 | 31.80 | 31.84 | 18,462,296 | -1.28(-3.86%) |
Sep 09, 2003 | 33.48 | 33.61 | 33.09 | 33.12 | 11,899,444 | -0.51(-1.52%) |
Sep 08, 2003 | 33.43 | 33.64 | 32.95 | 33.63 | 14,302,402 | +0.49(+1.49%) |
Sep 05, 2003 | 33.06 | 33.64 | 32.71 | 33.14 | 17,582,782 | -0.05(-0.14%) |
Sep 04, 2003 | 32.66 | 33.44 | 32.44 | 33.19 | 19,677,736 | +0.79(+2.44%) |
Sep 03, 2003 | 33.41 | 33.44 | 32.16 | 32.39 | 21,265,572 | -1.05(-3.14%) |
Sep 02, 2003 | 34.08 | 34.12 | 33.08 | 33.44 | 22,367,758 | -0.62(-1.83%) |
Aug 29, 2003 | 33.23 | 34.14 | 33.20 | 34.07 | 12,118,624 | +0.44(+1.29%) |
Aug 28, 2003 | 33.63 | 33.75 | 33.10 | 33.63 | 10,772,654 | +0.10(+0.31%) |
Aug 27, 2003 | 32.86 | 33.57 | 32.51 | 33.53 | 15,013,343 | +0.64(+1.93%) |
Aug 26, 2003 | 32.41 | 32.94 | 32.10 | 32.89 | 13,528,465 | +0.25(+0.75%) |
Aug 25, 2003 | 32.59 | 32.86 | 32.37 | 32.65 | 12,058,943 | -0.05(-0.14%) |
Aug 22, 2003 | 33.35 | 33.68 | 32.57 | 32.69 | 27,145,230 | +0.57(+1.79%) |
Aug 21, 2003 | 31.47 | 32.13 | 31.24 | 32.12 | 16,640,619 | +0.97(+3.13%) |
Aug 20, 2003 | 31.00 | 31.60 | 30.96 | 31.14 | 12,766,917 | -0.19(-0.61%) |
Aug 19, 2003 | 31.37 | 31.49 | 30.83 | 31.34 | 13,787,607 | +0.01(+0.04%) |
Aug 18, 2003 | 29.94 | 31.34 | 29.91 | 31.32 | 17,241,096 | +1.52(+5.12%) |
Aug 15, 2003 | 29.80 | 29.97 | 29.58 | 29.80 | 4,284,491 | -0.01(-0.02%) |
Aug 14, 2003 | 29.85 | 29.85 | 29.36 | 29.80 | 13,689,360 | -0.11(-0.38%) |
Aug 13, 2003 | 28.49 | 30.14 | 28.35 | 29.92 | 26,805,290 | +1.50(+5.26%) |
Aug 12, 2003 | 28.25 | 28.49 | 27.86 | 28.42 | 10,444,581 | +0.27(+0.96%) |
Aug 11, 2003 | 27.64 | 28.25 | 27.56 | 28.15 | 12,479,679 | +0.62(+2.27%) |
Aug 08, 2003 | 28.65 | 28.65 | 27.40 | 27.53 | 16,567,850 | -0.99(-3.46%) |
Aug 07, 2003 | 28.80 | 29.08 | 28.21 | 28.51 | 12,606,371 | -0.30(-1.05%) |
Aug 06, 2003 | 28.98 | 29.36 | 28.74 | 28.82 | 14,037,850 | -0.17(-0.57%) |
Aug 05, 2003 | 30.12 | 30.13 | 28.97 | 28.98 | 12,303,602 | -1.14(-3.79%) |
Aug 04, 2003 | 29.99 | 30.37 | 29.53 | 30.12 | 11,333,867 | +0.21(+0.69%) |
Aug 01, 2003 | 29.49 | 30.06 | 29.28 | 29.92 | 12,352,464 | +0.32(+1.08%) |
Jul 31, 2003 | 29.72 | 30.37 | 29.59 | 29.60 | 14,417,577 | +0.24(+0.83%) |
Jul 30, 2003 | 30.00 | 30.04 | 29.23 | 29.36 | 11,990,536 | -0.67(-2.23%) |
Jul 29, 2003 | 30.43 | 30.47 | 29.51 | 30.03 | 16,158,631 | -0.49(-1.60%) |
Jul 28, 2003 | 30.08 | 30.82 | 29.80 | 30.51 | 14,654,034 | +0.46(+1.54%) |
Jul 25, 2003 | 29.36 | 30.08 | 29.12 | 30.05 | 17,521,704 | +0.18(+0.59%) |
Jul 24, 2003 | 30.72 | 30.74 | 29.81 | 29.87 | 18,176,802 | -0.73(-2.40%) |
Jul 23, 2003 | 30.00 | 30.63 | 29.68 | 30.61 | 17,724,132 | +0.64(+2.12%) |
Jul 22, 2003 | 29.02 | 30.03 | 28.96 | 29.97 | 25,419,358 | +1.51(+5.32%) |
Jul 21, 2003 | 28.70 | 28.74 | 28.19 | 28.46 | 12,141,834 | -0.35(-1.21%) |
Jul 18, 2003 | 28.85 | 29.02 | 28.48 | 28.81 | 14,598,366 | -0.07(-0.26%) |
Jul 17, 2003 | 29.00 | 29.27 | 28.62 | 28.88 | 18,784,436 | -0.79(-2.67%) |
Jul 16, 2003 | 29.79 | 29.80 | 28.91 | 29.67 | 21,515,990 | +0.28(+0.94%) |
Jul 15, 2003 | 29.27 | 29.74 | 28.93 | 29.40 | 29,134,258 | +0.54(+1.89%) |
Jul 14, 2003 | 28.17 | 29.27 | 28.11 | 28.85 | 22,240,716 | +1.40(+5.12%) |
Jul 11, 2003 | 27.88 | 28.02 | 27.15 | 27.45 | 12,725,830 | -0.41(-1.48%) |
Jul 10, 2003 | 27.95 | 28.11 | 27.66 | 27.86 | 12,819,269 | -0.36(-1.26%) |
Jul 09, 2003 | 28.28 | 28.56 | 27.79 | 28.22 | 14,006,613 | -0.15(-0.53%) |
Jul 08, 2003 | 28.06 | 28.42 | 27.80 | 28.37 | 16,775,338 | -0.05(-0.16%) |
Jul 07, 2003 | 27.04 | 28.43 | 26.99 | 28.41 | 18,217,114 | +1.77(+6.62%) |
Jul 03, 2003 | 26.65 | 27.19 | 26.55 | 26.65 | 7,330,507 | -0.40(-1.48%) |
Jul 02, 2003 | 26.85 | 27.04 | 26.57 | 27.05 | 12,702,751 | +0.20(+0.74%) |