Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 37.59 | 37.59 | 37.08 | 37.12 | 42,329 | -0.79(-2.07%) |
Sep 29, 2003 | 37.85 | 37.94 | 37.30 | 37.90 | 18,485 | +0.60(+1.62%) |
Sep 26, 2003 | 37.48 | 37.48 | 37.48 | 37.30 | 41,783 | -0.33(-0.87%) |
Sep 25, 2003 | 38.26 | 38.58 | 37.63 | 37.63 | 15,422 | -0.68(-1.77%) |
Sep 24, 2003 | 39.48 | 39.53 | 38.40 | 38.31 | 18,047 | -1.04(-2.65%) |
Sep 23, 2003 | 39.27 | 39.35 | 39.08 | 39.35 | 14,000 | +0.42(+1.08%) |
Sep 22, 2003 | 39.77 | 39.29 | 38.72 | 38.93 | 48,236 | -0.84(-2.11%) |
Sep 19, 2003 | 39.67 | 39.80 | 39.67 | 39.77 | 11,375 | -0.09(-0.23%) |
Sep 18, 2003 | 39.59 | 39.86 | 39.50 | 39.86 | 25,594 | +0.60(+1.54%) |
Sep 17, 2003 | 39.31 | 39.55 | 39.07 | 39.26 | 21,547 | -0.04(-0.09%) |
Sep 16, 2003 | 38.23 | 39.31 | 38.77 | 39.29 | 21,329 | +1.10(+2.87%) |
Sep 15, 2003 | 38.63 | 38.80 | 38.14 | 38.20 | 17,610 | -0.27(-0.69%) |
Sep 12, 2003 | 38.17 | 38.53 | 37.81 | 38.46 | 4,484 | +0.10(+0.26%) |
Sep 11, 2003 | 38.30 | 38.58 | 37.58 | 38.36 | 28,657 | +0.37(+0.99%) |
Sep 10, 2003 | 38.76 | 38.86 | 37.94 | 37.99 | 29,751 | -1.23(-3.15%) |
Sep 09, 2003 | 39.66 | 39.67 | 39.08 | 39.22 | 42,111 | -0.47(-1.17%) |
Sep 08, 2003 | 39.31 | 39.76 | 39.18 | 39.69 | 25,704 | +0.86(+2.21%) |
Sep 05, 2003 | 38.95 | 39.35 | 38.67 | 38.83 | 39,923 | -0.24(-0.61%) |
Sep 04, 2003 | 38.72 | 39.12 | 38.54 | 39.07 | 28,876 | +0.45(+1.16%) |
Sep 03, 2003 | 38.72 | 38.90 | 38.56 | 38.62 | 49,658 | +0.36(+0.93%) |
Sep 02, 2003 | 37.94 | 38.26 | 37.49 | 38.26 | 13,563 | +0.59(+1.58%) |
Aug 29, 2003 | 37.44 | 37.74 | 37.37 | 37.67 | 63,877 | +0.33(+0.88%) |
Aug 28, 2003 | 37.35 | 37.35 | 36.91 | 37.34 | 79,409 | +0.34(+0.91%) |
Aug 27, 2003 | 36.80 | 37.12 | 36.80 | 37.00 | 10,281 | +0.27(+0.75%) |
Aug 26, 2003 | 36.48 | 36.73 | 35.98 | 36.73 | 44,626 | +0.18(+0.50%) |
Aug 25, 2003 | 36.66 | 36.75 | 36.31 | 36.54 | 4,375 | -0.21(-0.57%) |
Aug 22, 2003 | 37.39 | 37.65 | 36.75 | 36.75 | 16,516 | +0.04(+0.10%) |
Aug 21, 2003 | 36.55 | 36.84 | 36.39 | 36.72 | 21,547 | +0.44(+1.21%) |
Aug 20, 2003 | 36.02 | 36.42 | 35.95 | 36.28 | 8,531 | -0.15(-0.40%) |
Aug 19, 2003 | 36.30 | 36.43 | 35.84 | 36.42 | 49,986 | +0.59(+1.66%) |
Aug 18, 2003 | 35.11 | 35.83 | 35.11 | 35.83 | 5,687 | +0.91(+2.59%) |
Aug 15, 2003 | 34.92 | 34.92 | 34.92 | 34.92 | 437 | +0.17(+0.50%) |
Aug 14, 2003 | 34.70 | 34.81 | 34.30 | 34.75 | 11,484 | +0.24(+0.69%) |
Aug 13, 2003 | 34.65 | 34.72 | 34.33 | 34.51 | 18,266 | +0.02(+0.05%) |
Aug 12, 2003 | 34.06 | 34.49 | 33.87 | 34.49 | 7,984 | +0.62(+1.84%) |
Aug 11, 2003 | 33.46 | 34.00 | 33.38 | 33.87 | 67,706 | +0.37(+1.12%) |
Aug 08, 2003 | 33.83 | 33.96 | 33.33 | 33.50 | 22,094 | -0.07(-0.22%) |
Aug 07, 2003 | 33.74 | 33.90 | 33.42 | 33.57 | 21,438 | -0.33(-0.97%) |
Aug 06, 2003 | 33.96 | 34.17 | 33.56 | 33.90 | 86,300 | -0.25(-0.72%) |
Aug 05, 2003 | 34.97 | 34.97 | 34.12 | 34.15 | 5,578 | -0.88(-2.51%) |
Aug 04, 2003 | 34.92 | 35.02 | 34.52 | 35.02 | 12,578 | -0.11(-0.31%) |
Aug 01, 2003 | 35.24 | 35.27 | 34.92 | 35.13 | 12,797 | -0.21(-0.59%) |
Jul 31, 2003 | 35.47 | 35.85 | 35.12 | 35.34 | 25,047 | +0.48(+1.36%) |
Jul 30, 2003 | 35.02 | 35.13 | 34.78 | 34.87 | 26,469 | -0.37(-1.04%) |
Jul 29, 2003 | 35.52 | 35.55 | 34.87 | 35.23 | 19,141 | -0.16(-0.44%) |
Jul 28, 2003 | 35.20 | 35.49 | 35.16 | 35.39 | 13,453 | +0.20(+0.57%) |
Jul 25, 2003 | 34.80 | 35.19 | 34.46 | 35.19 | 6,890 | +0.19(+0.55%) |
Jul 24, 2003 | 35.44 | 35.46 | 34.80 | 35.00 | 185,179 | -0.12(-0.34%) |
Jul 23, 2003 | 35.11 | 35.28 | 34.67 | 35.12 | 13,453 | +0.19(+0.55%) |
Jul 22, 2003 | 34.42 | 35.05 | 34.38 | 34.92 | 14,109 | +0.65(+1.89%) |
Jul 21, 2003 | 34.51 | 34.51 | 34.06 | 34.28 | 14,000 | -0.72(-2.06%) |
Jul 18, 2003 | 34.91 | 35.12 | 34.47 | 35.00 | 14,875 | +0.38(+1.11%) |
Jul 17, 2003 | 35.27 | 35.27 | 34.53 | 34.61 | 38,720 | -1.20(-3.34%) |
Jul 16, 2003 | 36.48 | 36.48 | 35.60 | 35.81 | 11,484 | -0.33(-0.91%) |
Jul 15, 2003 | 36.31 | 36.83 | 35.89 | 36.14 | 12,906 | +0.03(+0.08%) |
Jul 14, 2003 | 36.39 | 36.81 | 36.11 | 36.11 | 20,235 | +0.37(+1.05%) |
Jul 11, 2003 | 35.29 | 35.83 | 35.29 | 35.74 | 37,954 | +0.37(+1.06%) |
Jul 10, 2003 | 35.98 | 35.98 | 35.16 | 35.36 | 17,282 | -0.82(-2.27%) |
Jul 09, 2003 | 36.11 | 36.52 | 35.90 | 36.19 | 133,333 | +0.03(+0.08%) |
Jul 08, 2003 | 35.74 | 36.19 | 35.52 | 36.16 | 44,955 | +0.50(+1.41%) |
Jul 07, 2003 | 34.92 | 35.66 | 34.92 | 35.66 | 21,438 | +1.45(+4.25%) |
Jul 03, 2003 | 34.47 | 34.68 | 34.20 | 34.20 | 10,719 | -0.28(-0.82%) |
Jul 02, 2003 | 33.96 | 34.60 | 33.96 | 34.49 | 9,297 | +0.63(+1.86%) |