Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 38.54 | 38.86 | 37.77 | 38.27 | 3,818,247 | -0.53(-1.37%) |
Sep 29, 2003 | 39.40 | 39.40 | 38.49 | 38.80 | 3,270,307 | -0.01(-0.03%) |
Sep 26, 2003 | 39.72 | 40.11 | 38.80 | 38.81 | 4,706,989 | -0.91(-2.29%) |
Sep 25, 2003 | 40.60 | 41.50 | 39.60 | 39.72 | 7,152,500 | +0.10(+0.25%) |
Sep 24, 2003 | 40.19 | 40.39 | 39.35 | 39.62 | 3,452,312 | -0.57(-1.42%) |
Sep 23, 2003 | 40.69 | 40.72 | 39.77 | 40.19 | 2,823,024 | -0.24(-0.59%) |
Sep 22, 2003 | 41.00 | 41.48 | 40.00 | 40.43 | 2,421,457 | -1.00(-2.41%) |
Sep 19, 2003 | 41.36 | 42.02 | 40.45 | 41.43 | 1,864,251 | +0.10(+0.24%) |
Sep 18, 2003 | 40.25 | 41.70 | 40.25 | 41.33 | 1,746,632 | +0.23(+0.56%) |
Sep 17, 2003 | 41.50 | 41.70 | 40.61 | 41.10 | 1,660,607 | -0.28(-0.68%) |
Sep 16, 2003 | 40.97 | 41.57 | 40.69 | 41.38 | 2,283,853 | +0.38(+0.93%) |
Sep 15, 2003 | 40.75 | 41.25 | 40.57 | 41.00 | 2,392,400 | +0.38(+0.94%) |
Sep 12, 2003 | 40.52 | 40.86 | 39.69 | 40.62 | 2,128,300 | -0.06(-0.15%) |
Sep 11, 2003 | 40.30 | 41.06 | 40.30 | 40.68 | 2,949,400 | +0.56(+1.40%) |
Sep 10, 2003 | 40.27 | 40.99 | 40.11 | 40.12 | 2,212,800 | -0.39(-0.96%) |
Sep 09, 2003 | 40.94 | 41.00 | 40.33 | 40.51 | 2,232,600 | -0.84(-2.03%) |
Sep 08, 2003 | 41.13 | 41.59 | 40.77 | 41.35 | 2,697,900 | +0.47(+1.15%) |
Sep 05, 2003 | 41.67 | 41.70 | 40.79 | 40.88 | 3,382,700 | -1.09(-2.60%) |
Sep 04, 2003 | 42.26 | 42.55 | 41.73 | 41.97 | 3,367,500 | -0.78(-1.82%) |
Sep 03, 2003 | 43.28 | 43.72 | 42.62 | 42.75 | 4,028,400 | -0.33(-0.77%) |
Sep 02, 2003 | 42.94 | 43.43 | 42.33 | 43.08 | 2,690,200 | -0.05(-0.12%) |
Aug 29, 2003 | 43.07 | 43.18 | 42.31 | 43.13 | 2,220,600 | -0.23(-0.53%) |
Aug 28, 2003 | 42.85 | 43.38 | 42.47 | 43.36 | 2,264,200 | +0.70(+1.64%) |
Aug 27, 2003 | 42.22 | 42.92 | 42.11 | 42.66 | 2,205,800 | +0.37(+0.87%) |
Aug 26, 2003 | 42.23 | 42.53 | 41.22 | 42.29 | 2,949,800 | -0.24(-0.56%) |
Aug 25, 2003 | 42.15 | 42.79 | 41.90 | 42.53 | 2,077,400 | -0.06(-0.14%) |
Aug 22, 2003 | 42.95 | 43.58 | 42.37 | 42.59 | 3,065,100 | +0.04(+0.09%) |
Aug 21, 2003 | 42.30 | 42.65 | 41.94 | 42.55 | 2,540,800 | +0.55(+1.31%) |
Aug 20, 2003 | 41.07 | 42.24 | 40.90 | 42.00 | 3,307,900 | +0.89(+2.16%) |
Aug 19, 2003 | 41.52 | 41.82 | 40.90 | 41.11 | 2,457,300 | -0.29(-0.70%) |
Aug 18, 2003 | 40.67 | 41.60 | 40.52 | 41.40 | 1,959,400 | +0.87(+2.15%) |
Aug 15, 2003 | 40.49 | 41.10 | 40.11 | 40.53 | 1,006,100 | +0.05(+0.12%) |
Aug 14, 2003 | 39.76 | 40.83 | 39.70 | 40.48 | 2,779,200 | +0.79(+1.99%) |
Aug 13, 2003 | 39.97 | 40.12 | 39.55 | 39.69 | 2,775,500 | +0.30(+0.76%) |
Aug 12, 2003 | 39.50 | 39.50 | 38.95 | 39.39 | 3,399,800 | +0.01(+0.03%) |
Aug 11, 2003 | 39.75 | 39.85 | 38.94 | 39.38 | 2,313,900 | -0.47(-1.18%) |
Aug 08, 2003 | 39.73 | 40.00 | 39.51 | 39.85 | 3,026,900 | +0.55(+1.40%) |
Aug 07, 2003 | 38.63 | 40.00 | 38.50 | 39.30 | 5,436,800 | +0.97(+2.53%) |
Aug 06, 2003 | 38.17 | 38.86 | 37.60 | 38.33 | 3,380,800 | +0.47(+1.24%) |
Aug 05, 2003 | 39.02 | 39.02 | 37.79 | 37.86 | 3,190,300 | -0.99(-2.55%) |
Aug 04, 2003 | 38.53 | 39.02 | 37.75 | 38.85 | 3,770,400 | +0.57(+1.49%) |
Aug 01, 2003 | 38.31 | 38.66 | 37.50 | 38.28 | 3,272,000 | -0.55(-1.42%) |
Jul 31, 2003 | 38.51 | 39.25 | 38.12 | 38.83 | 4,208,800 | +0.31(+0.80%) |
Jul 30, 2003 | 38.67 | 38.95 | 38.12 | 38.52 | 4,020,300 | -0.31(-0.80%) |
Jul 29, 2003 | 39.05 | 39.37 | 38.00 | 38.83 | 3,441,100 | -0.17(-0.44%) |
Jul 28, 2003 | 38.84 | 39.44 | 38.80 | 39.00 | 2,368,100 | -0.10(-0.26%) |
Jul 25, 2003 | 38.05 | 39.15 | 38.00 | 39.10 | 3,727,000 | +1.04(+2.73%) |
Jul 24, 2003 | 38.09 | 39.23 | 37.84 | 38.06 | 4,399,200 | +0.96(+2.59%) |
Jul 23, 2003 | 37.99 | 38.00 | 36.38 | 37.10 | 4,711,800 | -0.61(-1.62%) |
Jul 22, 2003 | 38.66 | 38.85 | 37.61 | 37.71 | 3,883,500 | -0.76(-1.98%) |
Jul 21, 2003 | 38.60 | 38.94 | 38.05 | 38.47 | 2,836,300 | -0.09(-0.23%) |
Jul 18, 2003 | 38.45 | 39.05 | 37.95 | 38.56 | 5,547,100 | +0.96(+2.55%) |
Jul 17, 2003 | 38.10 | 38.81 | 37.35 | 37.60 | 3,100,400 | -0.83(-2.16%) |
Jul 16, 2003 | 39.30 | 39.41 | 38.05 | 38.43 | 2,310,600 | -0.73(-1.86%) |
Jul 15, 2003 | 40.23 | 40.33 | 38.98 | 39.16 | 2,818,100 | -0.67(-1.68%) |
Jul 14, 2003 | 40.20 | 40.74 | 39.78 | 39.83 | 2,667,100 | +0.08(+0.20%) |
Jul 11, 2003 | 39.12 | 40.00 | 38.99 | 39.75 | 2,317,400 | +0.65(+1.66%) |
Jul 10, 2003 | 39.44 | 39.60 | 38.55 | 39.10 | 2,618,300 | -0.62(-1.56%) |
Jul 09, 2003 | 39.90 | 40.15 | 39.56 | 39.72 | 2,492,000 | -0.31(-0.77%) |
Jul 08, 2003 | 39.27 | 40.15 | 39.07 | 40.03 | 3,027,400 | +0.64(+1.62%) |
Jul 07, 2003 | 38.91 | 39.62 | 38.66 | 39.39 | 2,961,300 | +0.80(+2.07%) |
Jul 03, 2003 | 38.60 | 39.29 | 38.48 | 38.59 | 2,211,200 | -0.47(-1.20%) |
Jul 02, 2003 | 38.59 | 39.31 | 38.20 | 39.06 | 4,115,700 | +0.63(+1.64%) |