Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 33.65 | 33.80 | 33.24 | 33.54 | 111,469 | -0.08(-0.22%) |
Sep 29, 2003 | 33.54 | 33.57 | 33.44 | 33.62 | 73,193 | +0.14(+0.43%) |
Sep 26, 2003 | 34.13 | 34.13 | 33.29 | 33.47 | 80,790 | -0.75(-2.20%) |
Sep 25, 2003 | 34.67 | 34.74 | 33.95 | 34.22 | 96,860 | -0.55(-1.57%) |
Sep 24, 2003 | 35.18 | 35.26 | 34.70 | 34.77 | 58,729 | -0.51(-1.45%) |
Sep 23, 2003 | 35.07 | 35.18 | 34.53 | 35.29 | 155,736 | +0.17(+0.49%) |
Sep 22, 2003 | 34.98 | 35.82 | 34.93 | 35.11 | 258,294 | -0.05(-0.16%) |
Sep 19, 2003 | 34.43 | 35.56 | 34.43 | 35.17 | 382,474 | +0.84(+2.43%) |
Sep 18, 2003 | 33.40 | 34.42 | 33.05 | 34.33 | 180,426 | +1.01(+3.02%) |
Sep 17, 2003 | 33.12 | 33.33 | 33.12 | 33.33 | 36,961 | +0.27(+0.81%) |
Sep 16, 2003 | 33.13 | 33.16 | 32.85 | 33.06 | 120,527 | -0.07(-0.21%) |
Sep 15, 2003 | 32.92 | 33.16 | 32.70 | 33.13 | 195,620 | +0.14(+0.44%) |
Sep 12, 2003 | 32.36 | 32.99 | 32.33 | 32.99 | 90,724 | +0.76(+2.36%) |
Sep 11, 2003 | 32.37 | 32.51 | 32.22 | 32.23 | 130,315 | -0.08(-0.23%) |
Sep 10, 2003 | 32.31 | 32.58 | 32.21 | 32.30 | 198,834 | -0.01(-0.02%) |
Sep 09, 2003 | 32.35 | 32.63 | 32.22 | 32.31 | 178,527 | -0.04(-0.13%) |
Sep 08, 2003 | 31.57 | 32.41 | 31.57 | 32.35 | 154,713 | +0.79(+2.49%) |
Sep 05, 2003 | 31.57 | 31.87 | 31.45 | 31.56 | 71,586 | +0.08(+0.24%) |
Sep 04, 2003 | 31.47 | 31.53 | 31.14 | 31.49 | 206,723 | -0.21(-0.65%) |
Sep 03, 2003 | 31.89 | 32.00 | 31.34 | 31.69 | 145,948 | -0.13(-0.41%) |
Sep 02, 2003 | 31.12 | 32.11 | 31.06 | 31.82 | 143,610 | +0.70(+2.24%) |
Aug 29, 2003 | 31.05 | 31.23 | 30.83 | 31.12 | 53,178 | +0.08(+0.24%) |
Aug 28, 2003 | 30.81 | 31.08 | 30.77 | 31.05 | 58,875 | +0.18(+0.58%) |
Aug 27, 2003 | 30.95 | 31.01 | 30.72 | 30.87 | 42,075 | -0.08(-0.24%) |
Aug 26, 2003 | 31.15 | 31.15 | 30.73 | 30.95 | 85,318 | -0.14(-0.44%) |
Aug 25, 2003 | 31.69 | 31.69 | 31.04 | 31.08 | 362,605 | -0.54(-1.71%) |
Aug 22, 2003 | 31.84 | 31.99 | 31.60 | 31.62 | 90,140 | -0.11(-0.35%) |
Aug 21, 2003 | 32.23 | 32.31 | 31.55 | 31.73 | 171,368 | -0.49(-1.53%) |
Aug 20, 2003 | 31.92 | 32.31 | 31.85 | 32.23 | 136,305 | +0.39(+1.23%) |
Aug 19, 2003 | 31.87 | 32.17 | 31.71 | 31.84 | 124,472 | +0.31(+0.98%) |
Aug 18, 2003 | 31.42 | 31.61 | 31.20 | 31.53 | 110,447 | +0.10(+0.33%) |
Aug 15, 2003 | 31.51 | 31.83 | 31.42 | 31.42 | 20,014 | -0.15(-0.48%) |
Aug 14, 2003 | 31.47 | 31.70 | 31.40 | 31.58 | 84,880 | +0.14(+0.44%) |
Aug 13, 2003 | 31.08 | 31.50 | 31.02 | 31.44 | 174,290 | +0.43(+1.39%) |
Aug 12, 2003 | 30.97 | 31.27 | 30.94 | 31.01 | 217,388 | -0.03(-0.11%) |
Aug 11, 2003 | 31.08 | 31.11 | 30.73 | 31.04 | 69,979 | +0.03(+0.11%) |
Aug 08, 2003 | 30.44 | 31.33 | 30.44 | 31.01 | 248,944 | +0.57(+1.87%) |
Aug 07, 2003 | 30.32 | 30.45 | 30.25 | 30.44 | 73,631 | +0.05(+0.16%) |
Aug 06, 2003 | 30.38 | 30.80 | 30.10 | 30.39 | 139,665 | +0.08(+0.25%) |
Aug 05, 2003 | 30.38 | 30.60 | 30.25 | 30.32 | 164,209 | -0.07(-0.23%) |
Aug 04, 2003 | 30.86 | 30.86 | 30.30 | 30.38 | 252,450 | -0.54(-1.75%) |
Aug 01, 2003 | 30.92 | 30.93 | 30.32 | 30.93 | 322,575 | +0.01(+0.02%) |
Jul 31, 2003 | 30.95 | 31.13 | 30.74 | 30.92 | 263,115 | -0.12(-0.38%) |
Jul 30, 2003 | 30.57 | 31.03 | 30.56 | 31.03 | 133,676 | +0.53(+1.75%) |
Jul 29, 2003 | 30.05 | 30.77 | 29.89 | 30.50 | 300,223 | +0.54(+1.81%) |
Jul 28, 2003 | 30.77 | 30.77 | 29.84 | 29.96 | 292,188 | -0.94(-3.06%) |
Jul 25, 2003 | 31.34 | 31.42 | 30.81 | 30.90 | 201,902 | -0.54(-1.72%) |
Jul 24, 2003 | 31.01 | 31.69 | 31.01 | 31.45 | 184,516 | +0.51(+1.66%) |
Jul 23, 2003 | 30.96 | 31.07 | 30.88 | 30.93 | 81,812 | +0.08(+0.24%) |
Jul 22, 2003 | 30.87 | 31.04 | 30.82 | 30.86 | 168,884 | -0.27(-0.86%) |
Jul 21, 2003 | 31.55 | 31.67 | 30.90 | 31.12 | 108,255 | -0.36(-1.15%) |
Jul 18, 2003 | 31.16 | 31.55 | 30.90 | 31.49 | 114,537 | +0.25(+0.79%) |
Jul 17, 2003 | 31.25 | 31.38 | 31.06 | 31.24 | 239,302 | +0.10(+0.31%) |
Jul 16, 2003 | 31.08 | 31.36 | 30.73 | 31.14 | 202,048 | +0.06(+0.20%) |
Jul 15, 2003 | 32.03 | 32.03 | 31.02 | 31.08 | 285,467 | -0.94(-2.95%) |
Jul 14, 2003 | 31.90 | 32.37 | 31.90 | 32.03 | 80,643 | +0.30(+0.95%) |
Jul 11, 2003 | 31.60 | 31.77 | 31.41 | 31.73 | 73,485 | +0.05(+0.17%) |
Jul 10, 2003 | 31.48 | 31.67 | 31.23 | 31.67 | 82,397 | +0.18(+0.59%) |
Jul 09, 2003 | 30.88 | 31.49 | 30.85 | 31.49 | 143,026 | +0.68(+2.22%) |
Jul 08, 2003 | 30.80 | 30.83 | 30.54 | 30.80 | 364,358 | +0.00(+0.00%) |
Jul 07, 2003 | 31.36 | 31.49 | 30.56 | 30.80 | 180,864 | -0.44(-1.40%) |
Jul 03, 2003 | 31.53 | 31.53 | 31.24 | 31.24 | 46,019 | -0.43(-1.36%) |
Jul 02, 2003 | 31.54 | 31.67 | 31.38 | 31.67 | 131,923 | +0.05(+0.15%) |