Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 33.60 | 33.88 | 32.93 | 33.37 | 4,379,287 | -0.46(-1.37%) |
Sep 29, 2003 | 34.35 | 34.35 | 33.56 | 33.83 | 3,750,834 | -0.01(-0.03%) |
Sep 26, 2003 | 34.63 | 34.97 | 33.83 | 33.84 | 5,398,617 | -0.79(-2.29%) |
Sep 25, 2003 | 35.40 | 36.18 | 34.53 | 34.63 | 8,203,463 | +0.09(+0.25%) |
Sep 24, 2003 | 35.04 | 35.22 | 34.31 | 34.54 | 3,959,582 | -0.50(-1.42%) |
Sep 23, 2003 | 35.48 | 35.50 | 34.67 | 35.04 | 3,237,829 | -0.21(-0.59%) |
Sep 22, 2003 | 35.75 | 36.17 | 34.88 | 35.25 | 2,777,257 | -0.87(-2.41%) |
Sep 19, 2003 | 36.06 | 36.64 | 35.27 | 36.12 | 2,138,177 | +0.09(+0.24%) |
Sep 18, 2003 | 35.09 | 36.36 | 35.09 | 36.04 | 2,003,276 | +0.20(+0.56%) |
Sep 17, 2003 | 36.18 | 36.36 | 35.41 | 35.83 | 1,904,610 | -0.24(-0.68%) |
Sep 16, 2003 | 35.72 | 36.24 | 35.48 | 36.08 | 2,619,434 | +0.33(+0.93%) |
Sep 15, 2003 | 35.53 | 35.97 | 35.37 | 35.75 | 2,743,930 | +0.33(+0.94%) |
Sep 12, 2003 | 35.33 | 35.63 | 34.61 | 35.42 | 2,441,025 | -0.05(-0.15%) |
Sep 11, 2003 | 35.14 | 35.80 | 35.14 | 35.47 | 3,382,774 | +0.49(+1.40%) |
Sep 10, 2003 | 35.11 | 35.74 | 34.97 | 34.98 | 2,537,941 | -0.34(-0.96%) |
Sep 09, 2003 | 35.70 | 35.75 | 35.16 | 35.32 | 2,560,650 | -0.73(-2.03%) |
Sep 08, 2003 | 35.86 | 36.26 | 35.55 | 36.05 | 3,094,320 | +0.41(+1.15%) |
Sep 05, 2003 | 36.33 | 36.36 | 35.56 | 35.64 | 3,879,742 | -0.95(-2.60%) |
Sep 04, 2003 | 36.85 | 37.10 | 36.38 | 36.59 | 3,862,308 | -0.68(-1.82%) |
Sep 03, 2003 | 37.74 | 38.12 | 37.16 | 37.27 | 4,620,319 | -0.29(-0.77%) |
Sep 02, 2003 | 37.44 | 37.87 | 36.91 | 37.56 | 3,085,488 | -0.04(-0.12%) |
Aug 29, 2003 | 37.55 | 37.65 | 36.89 | 37.60 | 2,546,887 | -0.20(-0.53%) |
Aug 28, 2003 | 37.36 | 37.82 | 37.03 | 37.81 | 2,596,893 | +0.61(+1.64%) |
Aug 27, 2003 | 36.81 | 37.42 | 36.72 | 37.19 | 2,529,912 | +0.32(+0.87%) |
Aug 26, 2003 | 36.82 | 37.08 | 35.94 | 36.87 | 3,383,233 | -0.21(-0.56%) |
Aug 25, 2003 | 36.75 | 37.31 | 36.53 | 37.08 | 2,382,645 | -0.05(-0.14%) |
Aug 22, 2003 | 37.45 | 38.00 | 36.94 | 37.13 | 3,515,475 | +0.03(+0.09%) |
Aug 21, 2003 | 36.88 | 37.19 | 36.57 | 37.10 | 2,914,136 | +0.48(+1.31%) |
Aug 20, 2003 | 35.81 | 36.83 | 35.66 | 36.62 | 3,793,951 | +0.78(+2.16%) |
Aug 19, 2003 | 36.20 | 36.46 | 35.66 | 35.84 | 2,818,367 | -0.25(-0.70%) |
Aug 18, 2003 | 35.46 | 36.27 | 35.33 | 36.10 | 2,247,307 | +0.76(+2.15%) |
Aug 15, 2003 | 35.30 | 35.83 | 34.97 | 35.34 | 1,153,932 | +0.04(+0.12%) |
Aug 14, 2003 | 34.67 | 35.60 | 34.61 | 35.29 | 3,187,566 | +0.69(+1.99%) |
Aug 13, 2003 | 34.85 | 34.98 | 34.48 | 34.61 | 3,183,322 | +0.26(+0.76%) |
Aug 12, 2003 | 34.44 | 34.44 | 33.96 | 34.34 | 3,899,354 | +0.01(+0.03%) |
Aug 11, 2003 | 34.66 | 34.74 | 33.95 | 34.33 | 2,653,896 | -0.41(-1.18%) |
Aug 08, 2003 | 34.64 | 34.88 | 34.45 | 34.74 | 3,471,662 | +0.48(+1.40%) |
Aug 07, 2003 | 33.68 | 34.87 | 33.57 | 34.27 | 6,235,664 | +0.85(+2.53%) |
Aug 06, 2003 | 33.28 | 33.88 | 32.78 | 33.42 | 3,877,562 | +0.41(+1.24%) |
Aug 05, 2003 | 34.02 | 34.02 | 32.95 | 33.01 | 3,659,071 | -0.86(-2.55%) |
Aug 04, 2003 | 33.59 | 34.02 | 32.91 | 33.87 | 4,324,409 | +0.50(+1.49%) |
Aug 01, 2003 | 33.40 | 33.71 | 32.70 | 33.38 | 3,752,776 | -0.48(-1.42%) |
Jul 31, 2003 | 33.58 | 34.22 | 33.24 | 33.86 | 4,827,226 | +0.27(+0.80%) |
Jul 30, 2003 | 33.72 | 33.96 | 33.24 | 33.59 | 4,611,028 | -0.27(-0.80%) |
Jul 29, 2003 | 34.05 | 34.33 | 33.13 | 33.86 | 3,946,723 | -0.15(-0.44%) |
Jul 28, 2003 | 33.86 | 34.39 | 33.83 | 34.00 | 2,716,060 | -0.09(-0.26%) |
Jul 25, 2003 | 33.18 | 34.13 | 33.13 | 34.09 | 4,274,632 | +0.91(+2.73%) |
Jul 24, 2003 | 33.21 | 34.20 | 32.99 | 33.18 | 5,045,603 | +0.84(+2.59%) |
Jul 23, 2003 | 33.12 | 33.13 | 31.72 | 32.35 | 5,404,135 | -0.53(-1.62%) |
Jul 22, 2003 | 33.71 | 33.87 | 32.79 | 32.88 | 4,454,128 | -0.66(-1.98%) |
Jul 21, 2003 | 33.65 | 33.95 | 33.18 | 33.54 | 3,253,056 | -0.08(-0.23%) |
Jul 18, 2003 | 33.52 | 34.05 | 33.09 | 33.62 | 6,362,171 | +0.84(+2.55%) |
Jul 17, 2003 | 33.22 | 33.84 | 32.56 | 32.78 | 3,555,962 | -0.72(-2.16%) |
Jul 16, 2003 | 34.27 | 34.36 | 33.18 | 33.51 | 2,650,111 | -0.64(-1.86%) |
Jul 15, 2003 | 35.08 | 35.17 | 33.99 | 34.14 | 3,232,181 | -0.58(-1.68%) |
Jul 14, 2003 | 35.05 | 35.52 | 34.68 | 34.73 | 3,058,994 | +0.07(+0.20%) |
Jul 11, 2003 | 34.11 | 34.88 | 33.99 | 34.66 | 2,657,910 | +0.57(+1.66%) |
Jul 10, 2003 | 34.39 | 34.53 | 33.62 | 34.09 | 3,003,023 | -0.54(-1.56%) |
Jul 09, 2003 | 34.79 | 35.01 | 34.49 | 34.63 | 2,858,165 | -0.27(-0.77%) |
Jul 08, 2003 | 34.24 | 35.01 | 34.06 | 34.90 | 3,472,235 | +0.56(+1.62%) |
Jul 07, 2003 | 33.93 | 34.54 | 33.70 | 34.34 | 3,396,423 | +0.70(+2.07%) |
Jul 03, 2003 | 33.65 | 34.26 | 33.55 | 33.65 | 2,536,106 | -0.41(-1.20%) |
Jul 02, 2003 | 33.65 | 34.27 | 33.31 | 34.06 | 4,720,446 | +0.55(+1.64%) |