Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 36.53 | 36.99 | 36.39 | 36.80 | 1,118,803 | +0.17(+0.46%) |
Sep 29, 2003 | 36.16 | 36.92 | 36.12 | 36.63 | 1,016,794 | +0.62(+1.72%) |
Sep 26, 2003 | 35.54 | 36.09 | 35.52 | 36.01 | 1,638,458 | +0.43(+1.21%) |
Sep 25, 2003 | 36.16 | 36.36 | 35.54 | 35.58 | 1,527,662 | -0.58(-1.59%) |
Sep 24, 2003 | 36.38 | 36.48 | 35.91 | 36.16 | 1,003,202 | -0.26(-0.72%) |
Sep 23, 2003 | 36.35 | 36.53 | 36.17 | 36.42 | 1,422,770 | +0.10(+0.28%) |
Sep 22, 2003 | 37.19 | 36.89 | 36.16 | 36.32 | 1,411,375 | -0.87(-2.35%) |
Sep 19, 2003 | 38.17 | 38.17 | 36.93 | 37.19 | 2,009,150 | -0.97(-2.54%) |
Sep 18, 2003 | 39.97 | 39.04 | 37.95 | 38.16 | 3,030,750 | -1.81(-4.52%) |
Sep 17, 2003 | 40.17 | 40.18 | 40.07 | 39.97 | 448,674 | -0.31(-0.78%) |
Sep 16, 2003 | 39.24 | 40.30 | 39.44 | 40.28 | 920,002 | +1.04(+2.65%) |
Sep 15, 2003 | 39.00 | 39.43 | 38.95 | 39.24 | 554,665 | +0.56(+1.45%) |
Sep 12, 2003 | 38.97 | 38.97 | 38.49 | 38.68 | 1,696,808 | -0.28(-0.71%) |
Sep 11, 2003 | 39.20 | 39.43 | 38.87 | 38.95 | 780,787 | -0.07(-0.17%) |
Sep 10, 2003 | 40.02 | 40.03 | 38.93 | 39.02 | 844,079 | -0.87(-2.19%) |
Sep 09, 2003 | 40.24 | 40.34 | 39.88 | 39.89 | 518,144 | -0.28(-0.69%) |
Sep 08, 2003 | 39.98 | 40.35 | 39.62 | 40.17 | 378,792 | +0.23(+0.58%) |
Sep 05, 2003 | 40.29 | 40.29 | 39.54 | 39.94 | 1,175,230 | -0.36(-0.89%) |
Sep 04, 2003 | 40.37 | 40.43 | 39.95 | 40.29 | 316,186 | -0.02(-0.05%) |
Sep 03, 2003 | 40.79 | 40.79 | 40.07 | 40.32 | 454,715 | -0.34(-0.82%) |
Sep 02, 2003 | 40.13 | 40.66 | 39.70 | 40.65 | 596,539 | +0.77(+1.94%) |
Aug 29, 2003 | 39.73 | 39.89 | 39.33 | 39.88 | 475,584 | -0.01(-0.04%) |
Aug 28, 2003 | 39.40 | 39.89 | 39.15 | 39.89 | 604,914 | +0.60(+1.54%) |
Aug 27, 2003 | 39.30 | 39.35 | 38.97 | 39.29 | 323,051 | -0.14(-0.35%) |
Aug 26, 2003 | 39.71 | 39.88 | 38.90 | 39.43 | 575,670 | -0.29(-0.73%) |
Aug 25, 2003 | 39.70 | 39.86 | 39.40 | 39.72 | 380,851 | +0.00(+0.00%) |
Aug 22, 2003 | 40.37 | 40.37 | 39.62 | 39.72 | 514,438 | -0.22(-0.55%) |
Aug 21, 2003 | 39.62 | 40.05 | 39.58 | 39.94 | 408,173 | +0.42(+1.05%) |
Aug 20, 2003 | 39.26 | 39.60 | 39.11 | 39.52 | 425,197 | +0.09(+0.22%) |
Aug 19, 2003 | 39.22 | 39.51 | 39.17 | 39.43 | 707,747 | -0.02(-0.06%) |
Aug 18, 2003 | 39.83 | 39.83 | 39.06 | 39.46 | 761,566 | -0.36(-0.91%) |
Aug 15, 2003 | 39.84 | 39.99 | 39.38 | 39.82 | 264,152 | -0.09(-0.24%) |
Aug 14, 2003 | 39.42 | 39.91 | 39.24 | 39.91 | 499,747 | +0.50(+1.26%) |
Aug 13, 2003 | 39.70 | 39.78 | 39.22 | 39.42 | 349,686 | -0.12(-0.29%) |
Aug 12, 2003 | 39.39 | 39.54 | 38.87 | 39.54 | 390,324 | +0.44(+1.12%) |
Aug 11, 2003 | 38.89 | 39.26 | 38.79 | 39.10 | 317,696 | +0.20(+0.52%) |
Aug 08, 2003 | 38.79 | 39.19 | 38.60 | 38.89 | 514,438 | +0.15(+0.39%) |
Aug 07, 2003 | 38.68 | 38.77 | 38.10 | 38.74 | 563,177 | +0.16(+0.42%) |
Aug 06, 2003 | 38.68 | 38.93 | 38.11 | 38.58 | 510,319 | -0.08(-0.21%) |
Aug 05, 2003 | 38.89 | 38.99 | 38.48 | 38.66 | 680,837 | -0.42(-1.06%) |
Aug 04, 2003 | 38.95 | 39.27 | 38.53 | 39.08 | 499,198 | +0.12(+0.32%) |
Aug 01, 2003 | 39.33 | 39.43 | 38.65 | 38.95 | 460,619 | -0.35(-0.89%) |
Jul 31, 2003 | 38.57 | 39.81 | 38.30 | 39.30 | 1,018,167 | +0.99(+2.59%) |
Jul 30, 2003 | 38.13 | 38.31 | 37.90 | 38.31 | 733,832 | +0.36(+0.96%) |
Jul 29, 2003 | 38.13 | 38.15 | 37.57 | 37.95 | 1,214,496 | +0.09(+0.25%) |
Jul 28, 2003 | 38.27 | 38.41 | 37.27 | 37.85 | 1,885,861 | -0.78(-2.02%) |
Jul 25, 2003 | 38.73 | 38.81 | 38.30 | 38.63 | 934,281 | -0.10(-0.26%) |
Jul 24, 2003 | 38.53 | 39.36 | 38.53 | 38.73 | 887,189 | +0.25(+0.66%) |
Jul 23, 2003 | 39.15 | 39.15 | 38.06 | 38.48 | 926,455 | -0.67(-1.71%) |
Jul 22, 2003 | 38.35 | 39.59 | 37.62 | 39.15 | 1,323,233 | +1.26(+3.33%) |
Jul 21, 2003 | 38.28 | 38.28 | 37.71 | 37.89 | 850,257 | -0.31(-0.82%) |
Jul 18, 2003 | 38.09 | 38.40 | 37.68 | 38.20 | 588,988 | +0.33(+0.87%) |
Jul 17, 2003 | 37.98 | 38.20 | 37.77 | 37.88 | 758,820 | -0.10(-0.27%) |
Jul 16, 2003 | 38.67 | 38.67 | 37.66 | 37.98 | 548,074 | +0.03(+0.08%) |
Jul 15, 2003 | 38.35 | 38.60 | 37.75 | 37.95 | 485,331 | -0.40(-1.04%) |
Jul 14, 2003 | 38.60 | 38.63 | 38.17 | 38.35 | 651,182 | +0.11(+0.29%) |
Jul 11, 2003 | 37.84 | 38.75 | 37.84 | 38.24 | 598,049 | +0.41(+1.08%) |
Jul 10, 2003 | 38.07 | 38.15 | 37.55 | 37.83 | 820,464 | -0.64(-1.67%) |
Jul 09, 2003 | 38.49 | 38.82 | 38.02 | 38.47 | 806,186 | -0.06(-0.15%) |
Jul 08, 2003 | 38.92 | 39.11 | 38.36 | 38.53 | 1,614,020 | -0.39(-1.01%) |
Jul 07, 2003 | 38.42 | 38.93 | 38.28 | 38.92 | 1,086,127 | +0.98(+2.57%) |
Jul 03, 2003 | 37.62 | 37.98 | 37.52 | 37.95 | 756,760 | +0.36(+0.97%) |
Jul 02, 2003 | 37.29 | 37.87 | 37.07 | 37.58 | 1,772,594 | +0.73(+1.98%) |