Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 36.32 | 36.32 | 35.76 | 36.04 | 247,178 | -0.34(-0.93%) |
Sep 29, 2003 | 36.27 | 36.46 | 36.15 | 36.38 | 128,674 | +0.30(+0.82%) |
Sep 26, 2003 | 36.21 | 36.38 | 36.04 | 36.08 | 459,114 | -0.10(-0.28%) |
Sep 25, 2003 | 36.69 | 36.87 | 36.18 | 36.18 | 292,830 | -0.42(-1.16%) |
Sep 24, 2003 | 37.32 | 37.44 | 36.55 | 36.60 | 330,439 | -0.73(-1.95%) |
Sep 23, 2003 | 37.25 | 37.47 | 37.02 | 37.33 | 274,025 | +0.27(+0.73%) |
Sep 22, 2003 | 37.20 | 37.23 | 36.83 | 37.06 | 278,519 | -0.38(-1.02%) |
Sep 19, 2003 | 37.84 | 37.84 | 37.38 | 37.44 | 205,193 | -0.34(-0.90%) |
Sep 18, 2003 | 37.42 | 37.79 | 37.38 | 37.78 | 110,580 | +0.34(+0.90%) |
Sep 17, 2003 | 37.53 | 37.55 | 37.23 | 37.44 | 167,466 | -0.06(-0.16%) |
Sep 16, 2003 | 36.95 | 37.50 | 37.03 | 37.50 | 331,740 | +0.55(+1.49%) |
Sep 15, 2003 | 37.03 | 37.13 | 36.81 | 36.95 | 582,112 | -0.08(-0.21%) |
Sep 12, 2003 | 36.60 | 37.03 | 36.48 | 37.03 | 159,661 | +0.03(+0.07%) |
Sep 11, 2003 | 36.96 | 37.08 | 36.66 | 37.00 | 157,413 | +0.31(+0.85%) |
Sep 10, 2003 | 36.89 | 37.16 | 36.60 | 36.69 | 158,360 | -0.41(-1.12%) |
Sep 09, 2003 | 37.35 | 37.38 | 37.03 | 37.10 | 302,055 | -0.42(-1.13%) |
Sep 08, 2003 | 37.00 | 37.53 | 37.00 | 37.53 | 791,327 | +0.53(+1.44%) |
Sep 05, 2003 | 37.20 | 37.39 | 36.87 | 36.99 | 296,732 | -0.25(-0.68%) |
Sep 04, 2003 | 36.95 | 37.35 | 36.95 | 37.25 | 308,914 | +0.06(+0.16%) |
Sep 03, 2003 | 37.14 | 37.35 | 37.01 | 37.19 | 434,751 | +0.14(+0.37%) |
Sep 02, 2003 | 36.64 | 37.05 | 36.36 | 37.05 | 121,105 | +0.63(+1.72%) |
Aug 29, 2003 | 36.26 | 36.49 | 36.16 | 36.43 | 540,955 | +0.18(+0.49%) |
Aug 28, 2003 | 36.25 | 36.32 | 35.79 | 36.25 | 148,070 | +0.24(+0.66%) |
Aug 27, 2003 | 35.83 | 36.09 | 35.81 | 36.01 | 209,806 | +0.15(+0.42%) |
Aug 26, 2003 | 35.61 | 36.01 | 35.37 | 35.86 | 902,616 | -0.03(-0.09%) |
Aug 25, 2003 | 35.64 | 35.89 | 35.64 | 35.89 | 163,918 | +0.08(+0.24%) |
Aug 22, 2003 | 36.53 | 36.53 | 35.80 | 35.81 | 166,875 | -0.23(-0.63%) |
Aug 21, 2003 | 36.15 | 36.24 | 35.75 | 36.04 | 788,961 | +0.14(+0.40%) |
Aug 20, 2003 | 35.70 | 36.02 | 35.70 | 35.89 | 211,935 | -0.17(-0.47%) |
Aug 19, 2003 | 36.02 | 36.06 | 35.68 | 36.06 | 591,100 | +0.17(+0.47%) |
Aug 18, 2003 | 35.57 | 35.92 | 35.47 | 35.89 | 735,032 | +0.42(+1.19%) |
Aug 15, 2003 | 35.50 | 35.50 | 35.21 | 35.47 | 69,541 | +0.10(+0.29%) |
Aug 14, 2003 | 35.33 | 35.43 | 34.97 | 35.37 | 77,583 | +0.27(+0.77%) |
Aug 13, 2003 | 35.57 | 35.57 | 35.06 | 35.10 | 74,981 | -0.29(-0.81%) |
Aug 12, 2003 | 35.22 | 35.39 | 34.95 | 35.39 | 131,276 | +0.34(+0.96%) |
Aug 11, 2003 | 34.85 | 35.17 | 34.78 | 35.05 | 303,710 | +0.12(+0.34%) |
Aug 08, 2003 | 35.09 | 35.09 | 34.71 | 34.93 | 598,314 | +0.16(+0.46%) |
Aug 07, 2003 | 34.64 | 34.89 | 34.47 | 34.77 | 250,253 | +0.28(+0.81%) |
Aug 06, 2003 | 34.31 | 34.87 | 34.31 | 34.49 | 594,885 | +0.09(+0.27%) |
Aug 05, 2003 | 35.23 | 35.27 | 34.40 | 34.40 | 122,051 | -0.81(-2.31%) |
Aug 04, 2003 | 35.22 | 35.39 | 34.71 | 35.21 | 261,252 | +0.00(+0.00%) |
Aug 01, 2003 | 35.57 | 35.57 | 35.10 | 35.21 | 256,167 | -0.36(-1.02%) |
Jul 31, 2003 | 35.82 | 36.14 | 35.47 | 35.57 | 165,810 | +0.34(+0.96%) |
Jul 30, 2003 | 35.47 | 35.58 | 35.23 | 35.23 | 483,595 | -0.20(-0.57%) |
Jul 29, 2003 | 35.81 | 35.81 | 35.27 | 35.44 | 188,518 | -0.30(-0.83%) |
Jul 28, 2003 | 35.66 | 35.87 | 35.51 | 35.73 | 156,467 | +0.00(+0.00%) |
Jul 25, 2003 | 35.28 | 35.81 | 34.92 | 35.73 | 393,948 | +0.52(+1.46%) |
Jul 24, 2003 | 35.92 | 35.92 | 35.20 | 35.22 | 123,116 | -0.22(-0.62%) |
Jul 23, 2003 | 35.33 | 35.50 | 35.00 | 35.44 | 210,752 | +0.14(+0.38%) |
Jul 22, 2003 | 35.08 | 35.38 | 34.90 | 35.30 | 277,455 | +0.34(+0.97%) |
Jul 21, 2003 | 35.47 | 35.47 | 34.89 | 34.96 | 144,404 | -0.68(-1.90%) |
Jul 18, 2003 | 35.47 | 35.66 | 35.13 | 35.64 | 96,269 | +0.32(+0.91%) |
Jul 17, 2003 | 35.70 | 35.70 | 35.09 | 35.32 | 157,532 | -0.52(-1.46%) |
Jul 16, 2003 | 36.19 | 36.19 | 35.58 | 35.84 | 247,415 | -0.18(-0.49%) |
Jul 15, 2003 | 36.46 | 36.46 | 35.81 | 36.02 | 478,391 | +0.03(+0.07%) |
Jul 14, 2003 | 36.43 | 36.52 | 35.90 | 35.99 | 1,021,712 | +0.11(+0.31%) |
Jul 11, 2003 | 35.45 | 35.93 | 35.45 | 35.88 | 163,445 | +0.35(+0.98%) |
Jul 10, 2003 | 35.78 | 35.78 | 35.23 | 35.54 | 240,437 | -0.45(-1.25%) |
Jul 09, 2003 | 36.19 | 36.32 | 35.74 | 35.99 | 240,201 | -0.16(-0.44%) |
Jul 08, 2003 | 35.99 | 36.21 | 35.82 | 36.15 | 191,001 | +0.19(+0.52%) |
Jul 07, 2003 | 35.69 | 36.04 | 35.69 | 35.96 | 188,991 | +0.81(+2.31%) |
Jul 03, 2003 | 35.31 | 35.54 | 35.01 | 35.15 | 160,015 | -0.34(-0.95%) |
Jul 02, 2003 | 35.24 | 35.50 | 35.24 | 35.49 | 572,650 | +0.44(+1.25%) |