Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 29.31 | 29.63 | 28.83 | 29.47 | 4,760,107 | +0.15(+0.52%) |
Sep 29, 2003 | 29.01 | 29.43 | 29.11 | 29.31 | 5,140,076 | +0.31(+1.06%) |
Sep 26, 2003 | 29.05 | 29.31 | 28.59 | 29.01 | 5,208,677 | +0.19(+0.66%) |
Sep 25, 2003 | 28.80 | 29.13 | 28.15 | 28.81 | 8,519,232 | +0.02(+0.07%) |
Sep 24, 2003 | 29.35 | 29.69 | 28.95 | 28.80 | 8,059,698 | -0.56(-1.89%) |
Sep 23, 2003 | 30.53 | 29.98 | 29.24 | 29.35 | 11,970,278 | -1.18(-3.87%) |
Sep 22, 2003 | 30.97 | 30.97 | 30.34 | 30.53 | 4,824,792 | -0.56(-1.81%) |
Sep 19, 2003 | 31.54 | 31.86 | 30.74 | 31.09 | 8,484,775 | -0.59(-1.87%) |
Sep 18, 2003 | 31.77 | 32.11 | 31.65 | 31.69 | 3,928,592 | -0.08(-0.26%) |
Sep 17, 2003 | 31.92 | 31.92 | 31.69 | 31.77 | 5,858,979 | -0.15(-0.48%) |
Sep 16, 2003 | 32.54 | 31.97 | 31.64 | 31.92 | 13,697,055 | -0.62(-1.90%) |
Sep 15, 2003 | 32.57 | 32.68 | 32.41 | 32.54 | 2,944,682 | -0.09(-0.27%) |
Sep 12, 2003 | 32.93 | 32.93 | 32.42 | 32.63 | 2,207,767 | -0.19(-0.58%) |
Sep 11, 2003 | 32.77 | 33.18 | 32.59 | 32.82 | 2,850,864 | +0.10(+0.31%) |
Sep 10, 2003 | 33.17 | 33.33 | 32.50 | 32.72 | 3,241,327 | -0.61(-1.82%) |
Sep 09, 2003 | 33.36 | 33.42 | 33.05 | 33.33 | 3,306,169 | -0.03(-0.08%) |
Sep 08, 2003 | 33.05 | 33.49 | 33.05 | 33.35 | 2,413,727 | +0.15(+0.44%) |
Sep 05, 2003 | 32.74 | 33.23 | 32.73 | 33.21 | 3,312,591 | +0.26(+0.79%) |
Sep 04, 2003 | 33.34 | 33.34 | 32.73 | 32.95 | 2,973,970 | -0.30(-0.90%) |
Sep 03, 2003 | 32.88 | 33.38 | 32.86 | 33.25 | 3,998,759 | +0.43(+1.30%) |
Sep 02, 2003 | 32.63 | 32.84 | 32.43 | 32.82 | 2,212,153 | +0.11(+0.33%) |
Aug 29, 2003 | 32.82 | 32.82 | 32.43 | 32.71 | 1,976,590 | -0.11(-0.33%) |
Aug 28, 2003 | 32.27 | 32.86 | 32.24 | 32.82 | 3,754,269 | -0.03(-0.10%) |
Aug 27, 2003 | 32.72 | 32.88 | 32.17 | 32.85 | 2,649,289 | +0.05(+0.16%) |
Aug 26, 2003 | 32.63 | 32.90 | 32.11 | 32.80 | 3,396,071 | +0.67(+2.09%) |
Aug 25, 2003 | 31.70 | 32.13 | 31.54 | 32.13 | 2,334,632 | +0.28(+0.88%) |
Aug 22, 2003 | 32.41 | 32.41 | 31.80 | 31.85 | 3,560,369 | -0.43(-1.35%) |
Aug 21, 2003 | 32.66 | 33.05 | 31.97 | 32.28 | 3,421,914 | -0.31(-0.94%) |
Aug 20, 2003 | 33.17 | 33.26 | 32.50 | 32.59 | 2,410,438 | -0.58(-1.75%) |
Aug 19, 2003 | 33.51 | 33.76 | 32.65 | 33.17 | 3,259,025 | -0.02(-0.06%) |
Aug 18, 2003 | 32.31 | 33.31 | 32.31 | 33.19 | 3,408,914 | +0.87(+2.71%) |
Aug 15, 2003 | 32.24 | 32.36 | 32.05 | 32.31 | 888,526 | +0.08(+0.24%) |
Aug 14, 2003 | 32.13 | 32.35 | 31.82 | 32.24 | 3,997,663 | +0.06(+0.20%) |
Aug 13, 2003 | 32.55 | 32.75 | 32.11 | 32.17 | 2,526,496 | -0.38(-1.16%) |
Aug 12, 2003 | 32.21 | 32.63 | 32.20 | 32.55 | 2,875,924 | +0.26(+0.79%) |
Aug 11, 2003 | 32.34 | 32.55 | 31.96 | 32.29 | 2,309,259 | -0.01(-0.02%) |
Aug 08, 2003 | 32.05 | 32.36 | 31.78 | 32.30 | 6,236,442 | +0.57(+1.79%) |
Aug 07, 2003 | 31.92 | 32.20 | 31.61 | 31.73 | 10,634,122 | -0.77(-2.36%) |
Aug 06, 2003 | 32.43 | 33.07 | 32.02 | 32.50 | 3,062,619 | +0.47(+1.46%) |
Aug 05, 2003 | 32.61 | 32.75 | 31.94 | 32.03 | 3,608,923 | -0.98(-2.96%) |
Aug 04, 2003 | 32.98 | 33.42 | 32.33 | 33.01 | 2,447,401 | +0.11(+0.35%) |
Aug 01, 2003 | 33.81 | 33.81 | 32.89 | 32.89 | 2,598,543 | -0.52(-1.57%) |
Jul 31, 2003 | 33.62 | 33.84 | 33.33 | 33.42 | 2,462,124 | -0.07(-0.21%) |
Jul 30, 2003 | 33.65 | 33.90 | 33.40 | 33.49 | 2,918,682 | -0.06(-0.19%) |
Jul 29, 2003 | 34.05 | 34.30 | 33.49 | 33.55 | 2,584,134 | -0.58(-1.70%) |
Jul 28, 2003 | 34.20 | 34.61 | 33.90 | 34.13 | 4,718,288 | +0.29(+0.87%) |
Jul 25, 2003 | 33.10 | 33.87 | 32.82 | 33.84 | 4,775,456 | +0.93(+2.81%) |
Jul 24, 2003 | 35.10 | 35.12 | 32.91 | 32.91 | 6,415,619 | -1.17(-3.43%) |
Jul 23, 2003 | 34.09 | 34.29 | 33.60 | 34.08 | 2,521,014 | -0.01(-0.04%) |
Jul 22, 2003 | 33.39 | 34.22 | 32.82 | 34.09 | 5,714,572 | +0.70(+2.10%) |
Jul 21, 2003 | 33.68 | 33.70 | 32.74 | 33.39 | 4,104,010 | +0.16(+0.48%) |
Jul 18, 2003 | 32.40 | 33.25 | 32.31 | 33.23 | 4,188,117 | +1.17(+3.64%) |
Jul 17, 2003 | 32.05 | 32.44 | 31.78 | 32.06 | 3,803,762 | +0.08(+0.26%) |
Jul 16, 2003 | 31.46 | 32.15 | 31.46 | 31.98 | 3,781,052 | +0.50(+1.60%) |
Jul 15, 2003 | 31.00 | 31.67 | 30.97 | 31.48 | 3,493,178 | +0.42(+1.34%) |
Jul 14, 2003 | 31.91 | 31.92 | 30.97 | 31.06 | 2,518,665 | -0.47(-1.48%) |
Jul 11, 2003 | 31.30 | 31.60 | 31.12 | 31.53 | 3,766,016 | +0.47(+1.50%) |
Jul 10, 2003 | 30.52 | 31.06 | 30.33 | 31.06 | 4,000,169 | +0.49(+1.59%) |
Jul 09, 2003 | 30.60 | 30.86 | 30.39 | 30.58 | 3,085,173 | -0.09(-0.29%) |
Jul 08, 2003 | 30.58 | 30.77 | 29.91 | 30.67 | 5,714,258 | -0.03(-0.10%) |
Jul 07, 2003 | 31.09 | 31.25 | 30.37 | 30.70 | 3,275,158 | -0.20(-0.66%) |
Jul 03, 2003 | 30.82 | 31.06 | 30.76 | 30.90 | 1,311,723 | -0.26(-0.84%) |
Jul 02, 2003 | 30.88 | 31.16 | 30.58 | 31.16 | 2,247,550 | +0.23(+0.74%) |