Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 39.68 | 39.87 | 39.10 | 39.55 | 1,529,836 | -0.15(-0.38%) |
Sep 29, 2003 | 39.06 | 39.91 | 39.41 | 39.70 | 2,232,547 | +0.65(+1.65%) |
Sep 26, 2003 | 39.19 | 39.42 | 38.94 | 39.06 | 2,482,974 | -0.27(-0.69%) |
Sep 25, 2003 | 40.02 | 40.06 | 39.31 | 39.33 | 2,059,697 | -0.65(-1.64%) |
Sep 24, 2003 | 41.18 | 41.33 | 39.98 | 39.98 | 2,755,489 | -1.19(-2.90%) |
Sep 23, 2003 | 41.18 | 41.31 | 40.88 | 41.18 | 2,268,475 | +0.28(+0.68%) |
Sep 22, 2003 | 41.33 | 41.41 | 40.73 | 40.90 | 1,884,851 | -0.62(-1.50%) |
Sep 19, 2003 | 41.84 | 41.86 | 40.96 | 41.52 | 2,081,253 | -0.38(-0.90%) |
Sep 18, 2003 | 40.59 | 42.21 | 40.54 | 41.90 | 2,606,191 | +1.31(+3.22%) |
Sep 17, 2003 | 40.58 | 40.81 | 40.43 | 40.59 | 1,373,087 | +0.06(+0.15%) |
Sep 16, 2003 | 40.26 | 40.97 | 40.23 | 40.53 | 2,134,878 | +0.65(+1.62%) |
Sep 15, 2003 | 39.72 | 39.94 | 38.90 | 39.88 | 2,522,494 | -0.13(-0.32%) |
Sep 12, 2003 | 40.28 | 40.32 | 39.57 | 40.01 | 2,269,672 | -0.35(-0.86%) |
Sep 11, 2003 | 40.58 | 40.67 | 40.12 | 40.36 | 1,762,698 | -0.11(-0.28%) |
Sep 10, 2003 | 41.16 | 41.45 | 40.47 | 40.47 | 1,380,938 | -0.69(-1.68%) |
Sep 09, 2003 | 41.28 | 41.51 | 40.88 | 41.16 | 1,591,179 | -0.12(-0.29%) |
Sep 08, 2003 | 40.43 | 41.56 | 40.43 | 41.28 | 1,781,327 | +0.89(+2.20%) |
Sep 05, 2003 | 40.71 | 40.85 | 40.30 | 40.39 | 1,422,720 | -0.47(-1.14%) |
Sep 04, 2003 | 41.29 | 41.39 | 40.73 | 40.86 | 1,840,408 | -0.43(-1.04%) |
Sep 03, 2003 | 40.59 | 41.29 | 40.54 | 41.29 | 2,215,914 | +0.77(+1.89%) |
Sep 02, 2003 | 40.06 | 40.58 | 39.63 | 40.52 | 1,997,556 | +0.53(+1.32%) |
Aug 29, 2003 | 39.83 | 40.00 | 39.33 | 40.00 | 2,954,552 | +0.13(+0.32%) |
Aug 28, 2003 | 39.91 | 39.94 | 39.49 | 39.87 | 2,047,189 | -0.08(-0.19%) |
Aug 27, 2003 | 40.02 | 40.09 | 39.74 | 39.94 | 1,348,204 | -0.08(-0.19%) |
Aug 26, 2003 | 39.88 | 40.21 | 39.63 | 40.02 | 1,937,943 | +0.14(+0.34%) |
Aug 25, 2003 | 39.86 | 39.94 | 39.38 | 39.88 | 1,096,314 | -0.03(-0.08%) |
Aug 22, 2003 | 40.51 | 40.56 | 39.87 | 39.91 | 1,526,244 | -0.30(-0.75%) |
Aug 21, 2003 | 40.84 | 40.91 | 40.11 | 40.21 | 1,414,470 | -0.27(-0.67%) |
Aug 20, 2003 | 40.61 | 40.66 | 40.28 | 40.48 | 1,449,333 | -0.17(-0.43%) |
Aug 19, 2003 | 40.66 | 40.66 | 40.21 | 40.66 | 1,458,913 | -0.14(-0.33%) |
Aug 18, 2003 | 40.54 | 40.95 | 40.51 | 40.79 | 1,712,799 | +0.42(+1.04%) |
Aug 15, 2003 | 40.69 | 40.69 | 39.95 | 40.37 | 669,711 | -0.32(-0.78%) |
Aug 14, 2003 | 40.03 | 40.81 | 39.65 | 40.69 | 1,710,271 | +0.81(+2.04%) |
Aug 13, 2003 | 40.01 | 40.39 | 39.64 | 39.88 | 1,496,969 | -0.14(-0.34%) |
Aug 12, 2003 | 39.83 | 40.06 | 39.52 | 40.01 | 2,106,935 | +0.17(+0.43%) |
Aug 11, 2003 | 39.79 | 40.06 | 39.49 | 39.84 | 1,498,699 | +0.20(+0.51%) |
Aug 08, 2003 | 40.11 | 40.11 | 39.27 | 39.64 | 2,784,097 | -0.50(-1.24%) |
Aug 07, 2003 | 39.45 | 40.39 | 38.98 | 40.13 | 6,131,588 | +2.00(+5.24%) |
Aug 06, 2003 | 37.43 | 38.53 | 37.22 | 38.13 | 1,952,980 | +0.65(+1.72%) |
Aug 05, 2003 | 37.76 | 38.36 | 36.88 | 37.49 | 2,042,532 | -0.18(-0.48%) |
Aug 04, 2003 | 38.40 | 38.41 | 37.07 | 37.67 | 2,732,602 | -0.68(-1.76%) |
Aug 01, 2003 | 38.97 | 39.09 | 38.25 | 38.34 | 1,854,645 | -0.88(-2.24%) |
Jul 31, 2003 | 38.89 | 39.92 | 38.84 | 39.22 | 3,086,818 | +1.13(+2.96%) |
Jul 30, 2003 | 38.55 | 38.63 | 38.09 | 38.09 | 1,493,510 | -0.37(-0.96%) |
Jul 29, 2003 | 38.74 | 38.91 | 38.20 | 38.46 | 1,911,730 | -0.28(-0.72%) |
Jul 28, 2003 | 38.22 | 38.97 | 38.18 | 38.74 | 1,587,187 | +0.44(+1.16%) |
Jul 25, 2003 | 37.58 | 38.36 | 37.52 | 38.30 | 1,692,307 | +0.72(+1.92%) |
Jul 24, 2003 | 37.91 | 38.03 | 37.58 | 37.58 | 2,171,737 | -0.05(-0.14%) |
Jul 23, 2003 | 38.10 | 38.10 | 37.58 | 37.63 | 1,738,081 | -0.56(-1.46%) |
Jul 22, 2003 | 37.95 | 38.48 | 37.56 | 38.18 | 2,149,116 | +0.29(+0.75%) |
Jul 21, 2003 | 38.61 | 38.62 | 37.66 | 37.90 | 2,398,744 | -0.47(-1.23%) |
Jul 18, 2003 | 38.40 | 38.61 | 38.00 | 38.37 | 2,351,107 | +0.34(+0.89%) |
Jul 17, 2003 | 38.85 | 38.85 | 37.95 | 38.03 | 2,296,152 | -0.86(-2.22%) |
Jul 16, 2003 | 39.51 | 39.51 | 38.85 | 38.90 | 1,905,609 | -0.26(-0.65%) |
Jul 15, 2003 | 39.55 | 39.79 | 38.91 | 39.15 | 2,140,068 | -0.29(-0.74%) |
Jul 14, 2003 | 39.08 | 40.00 | 38.88 | 39.45 | 2,003,411 | +0.58(+1.49%) |
Jul 11, 2003 | 39.20 | 39.20 | 38.70 | 38.87 | 3,082,161 | +0.44(+1.13%) |
Jul 10, 2003 | 39.08 | 39.15 | 38.17 | 38.43 | 2,303,470 | -1.23(-3.11%) |
Jul 09, 2003 | 40.12 | 40.12 | 39.12 | 39.67 | 2,542,852 | -0.45(-1.12%) |
Jul 08, 2003 | 39.37 | 40.14 | 39.05 | 40.12 | 3,433,716 | +0.74(+1.89%) |
Jul 07, 2003 | 39.08 | 39.45 | 39.06 | 39.37 | 2,063,556 | +0.52(+1.33%) |
Jul 03, 2003 | 38.78 | 39.19 | 38.67 | 38.85 | 1,206,491 | +0.05(+0.12%) |
Jul 02, 2003 | 38.18 | 39.03 | 38.18 | 38.81 | 2,203,672 | +0.62(+1.63%) |