Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 41.38 | 41.73 | 40.60 | 40.63 | 17,626,930 | -1.00(-2.41%) |
Sep 29, 2003 | 41.67 | 41.73 | 41.09 | 41.64 | 11,915,534 | +0.31(+0.76%) |
Sep 26, 2003 | 41.25 | 41.54 | 41.19 | 41.33 | 9,037,295 | -0.07(-0.16%) |
Sep 25, 2003 | 41.17 | 41.82 | 41.17 | 41.39 | 10,367,764 | +0.20(+0.48%) |
Sep 24, 2003 | 41.63 | 41.83 | 41.14 | 41.19 | 10,966,475 | -0.73(-1.74%) |
Sep 23, 2003 | 41.68 | 42.13 | 41.61 | 41.92 | 9,074,955 | +0.40(+0.96%) |
Sep 22, 2003 | 41.97 | 42.02 | 41.29 | 41.52 | 12,714,915 | -0.78(-1.84%) |
Sep 19, 2003 | 41.86 | 42.56 | 41.86 | 42.30 | 11,497,701 | -0.25(-0.60%) |
Sep 18, 2003 | 41.91 | 42.56 | 41.91 | 42.56 | 10,324,744 | +0.65(+1.56%) |
Sep 17, 2003 | 42.32 | 42.56 | 41.90 | 41.90 | 9,210,888 | -0.60(-1.42%) |
Sep 16, 2003 | 42.18 | 42.58 | 41.98 | 42.50 | 8,603,793 | +0.49(+1.16%) |
Sep 15, 2003 | 41.83 | 42.23 | 41.83 | 42.02 | 8,352,543 | +0.20(+0.47%) |
Sep 12, 2003 | 41.60 | 41.86 | 41.27 | 41.82 | 10,955,480 | -0.01(-0.03%) |
Sep 11, 2003 | 41.54 | 42.10 | 41.48 | 41.83 | 11,538,934 | +0.47(+1.14%) |
Sep 10, 2003 | 41.15 | 41.82 | 41.15 | 41.36 | 14,908,953 | -0.15(-0.37%) |
Sep 09, 2003 | 42.61 | 42.61 | 41.40 | 41.51 | 13,892,271 | -1.11(-2.61%) |
Sep 08, 2003 | 42.60 | 42.66 | 42.23 | 42.63 | 11,762,558 | -0.22(-0.51%) |
Sep 05, 2003 | 43.00 | 43.08 | 42.56 | 42.85 | 14,560,254 | -0.87(-1.98%) |
Sep 04, 2003 | 43.69 | 43.80 | 43.46 | 43.71 | 13,615,868 | +0.07(+0.17%) |
Sep 03, 2003 | 43.62 | 43.73 | 43.19 | 43.64 | 10,484,318 | +0.04(+0.10%) |
Sep 02, 2003 | 42.90 | 43.62 | 42.87 | 43.60 | 9,255,283 | +0.55(+1.27%) |
Aug 29, 2003 | 42.96 | 43.16 | 42.72 | 43.05 | 7,116,086 | -0.09(-0.22%) |
Aug 28, 2003 | 43.11 | 43.25 | 42.82 | 43.14 | 6,601,216 | +0.14(+0.32%) |
Aug 27, 2003 | 43.11 | 43.20 | 43.00 | 43.01 | 6,862,225 | +0.01(+0.02%) |
Aug 26, 2003 | 42.73 | 43.18 | 42.47 | 43.00 | 9,272,051 | +0.00(+0.00%) |
Aug 25, 2003 | 42.49 | 43.00 | 42.44 | 43.00 | 8,309,110 | +0.51(+1.20%) |
Aug 22, 2003 | 43.25 | 43.28 | 42.48 | 42.49 | 9,533,884 | -0.57(-1.33%) |
Aug 21, 2003 | 42.75 | 43.24 | 42.72 | 43.06 | 8,118,061 | +0.30(+0.70%) |
Aug 20, 2003 | 42.53 | 43.00 | 42.50 | 42.77 | 5,417,951 | -0.07(-0.17%) |
Aug 19, 2003 | 42.96 | 42.96 | 42.49 | 42.84 | 7,321,704 | -0.03(-0.07%) |
Aug 18, 2003 | 42.56 | 43.04 | 42.48 | 42.87 | 9,362,215 | +0.60(+1.41%) |
Aug 15, 2003 | 42.23 | 42.33 | 42.02 | 42.27 | 4,446,901 | +0.12(+0.29%) |
Aug 14, 2003 | 42.25 | 42.55 | 42.02 | 42.15 | 9,183,262 | -0.10(-0.24%) |
Aug 13, 2003 | 42.56 | 42.67 | 42.09 | 42.25 | 12,926,306 | -0.53(-1.24%) |
Aug 12, 2003 | 42.23 | 42.78 | 42.13 | 42.78 | 9,442,346 | +0.80(+1.91%) |
Aug 11, 2003 | 42.11 | 42.42 | 41.67 | 41.98 | 9,680,538 | -0.05(-0.12%) |
Aug 08, 2003 | 41.70 | 42.05 | 41.59 | 42.03 | 9,102,444 | +0.56(+1.35%) |
Aug 07, 2003 | 41.09 | 41.83 | 40.95 | 41.47 | 18,401,022 | +0.92(+2.26%) |
Aug 06, 2003 | 40.02 | 40.92 | 40.02 | 40.55 | 8,717,872 | +0.32(+0.80%) |
Aug 05, 2003 | 40.31 | 40.71 | 40.19 | 40.23 | 10,204,892 | -0.39(-0.95%) |
Aug 04, 2003 | 39.86 | 40.82 | 39.86 | 40.62 | 9,065,334 | +0.41(+1.01%) |
Aug 01, 2003 | 40.54 | 40.74 | 40.16 | 40.21 | 8,759,931 | -0.47(-1.14%) |
Jul 31, 2003 | 40.93 | 41.65 | 40.68 | 40.68 | 12,261,896 | +0.01(+0.02%) |
Jul 30, 2003 | 40.56 | 40.76 | 40.29 | 40.67 | 7,366,923 | +0.30(+0.74%) |
Jul 29, 2003 | 40.86 | 40.95 | 40.20 | 40.37 | 10,382,058 | -0.49(-1.19%) |
Jul 28, 2003 | 40.88 | 41.08 | 40.38 | 40.86 | 8,493,974 | -0.02(-0.05%) |
Jul 25, 2003 | 40.39 | 40.95 | 40.02 | 40.88 | 8,546,478 | +0.41(+1.01%) |
Jul 24, 2003 | 41.47 | 41.47 | 40.45 | 40.47 | 10,197,057 | -0.63(-1.54%) |
Jul 23, 2003 | 41.41 | 41.46 | 40.72 | 41.11 | 7,150,722 | -0.29(-0.70%) |
Jul 22, 2003 | 40.78 | 41.56 | 40.77 | 41.40 | 8,984,653 | +0.68(+1.68%) |
Jul 21, 2003 | 41.36 | 41.44 | 40.55 | 40.71 | 8,455,490 | -0.76(-1.82%) |
Jul 18, 2003 | 41.03 | 41.52 | 40.71 | 41.47 | 9,119,762 | +0.87(+2.15%) |
Jul 17, 2003 | 41.18 | 41.53 | 40.53 | 40.60 | 8,651,211 | -0.62(-1.50%) |
Jul 16, 2003 | 41.64 | 41.83 | 40.99 | 41.22 | 8,909,608 | -0.49(-1.17%) |
Jul 15, 2003 | 41.53 | 41.98 | 41.43 | 41.70 | 10,665,470 | +0.49(+1.18%) |
Jul 14, 2003 | 41.69 | 41.98 | 40.66 | 41.22 | 12,399,754 | +0.09(+0.21%) |
Jul 11, 2003 | 40.56 | 41.49 | 40.36 | 41.13 | 9,795,168 | +0.65(+1.62%) |
Jul 10, 2003 | 40.18 | 40.74 | 39.81 | 40.47 | 10,335,052 | -0.09(-0.23%) |
Jul 09, 2003 | 41.25 | 41.25 | 40.50 | 40.57 | 10,043,531 | -0.68(-1.66%) |
Jul 08, 2003 | 41.11 | 41.30 | 40.93 | 41.25 | 9,862,103 | +0.11(+0.27%) |
Jul 07, 2003 | 40.45 | 41.22 | 40.41 | 41.14 | 14,803,257 | +1.16(+2.89%) |
Jul 03, 2003 | 40.38 | 40.85 | 39.98 | 39.99 | 6,692,068 | -0.56(-1.38%) |
Jul 02, 2003 | 39.84 | 40.56 | 39.84 | 40.55 | 13,805,818 | +1.00(+2.54%) |