Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 28.00 | 28.00 | 27.68 | 27.68 | 255,733 | -0.33(-1.16%) |
Sep 29, 2003 | 27.54 | 28.01 | 27.42 | 28.01 | 191,475 | +0.52(+1.89%) |
Sep 26, 2003 | 27.69 | 27.77 | 27.49 | 27.49 | 138,888 | -0.33(-1.17%) |
Sep 25, 2003 | 28.11 | 28.11 | 27.78 | 27.81 | 124,048 | -0.32(-1.14%) |
Sep 24, 2003 | 28.26 | 28.37 | 28.12 | 28.13 | 298,235 | -0.08(-0.27%) |
Sep 23, 2003 | 28.25 | 28.34 | 28.18 | 28.21 | 254,436 | +0.07(+0.25%) |
Sep 22, 2003 | 28.04 | 28.15 | 27.97 | 28.14 | 180,237 | +0.06(+0.22%) |
Sep 19, 2003 | 28.03 | 28.10 | 27.95 | 28.08 | 195,942 | +0.12(+0.42%) |
Sep 18, 2003 | 27.67 | 27.96 | 27.67 | 27.96 | 184,416 | +0.33(+1.21%) |
Sep 17, 2003 | 27.61 | 27.76 | 27.61 | 27.62 | 162,804 | -0.02(-0.08%) |
Sep 16, 2003 | 27.54 | 27.69 | 27.51 | 27.65 | 145,083 | +0.24(+0.89%) |
Sep 15, 2003 | 27.69 | 27.71 | 27.37 | 27.40 | 177,356 | -0.36(-1.30%) |
Sep 12, 2003 | 27.57 | 27.85 | 27.33 | 27.76 | 154,736 | +0.14(+0.50%) |
Sep 11, 2003 | 27.42 | 27.80 | 27.42 | 27.62 | 109,208 | +0.14(+0.50%) |
Sep 10, 2003 | 28.04 | 28.04 | 27.45 | 27.49 | 306,879 | -0.63(-2.25%) |
Sep 09, 2003 | 28.24 | 28.28 | 27.89 | 28.12 | 164,821 | -0.11(-0.39%) |
Sep 08, 2003 | 27.90 | 28.24 | 27.86 | 28.23 | 237,579 | +0.26(+0.92%) |
Sep 05, 2003 | 27.94 | 28.03 | 27.76 | 27.97 | 262,792 | +0.03(+0.12%) |
Sep 04, 2003 | 27.58 | 28.01 | 27.49 | 27.94 | 443,318 | +0.36(+1.31%) |
Sep 03, 2003 | 27.15 | 27.58 | 27.10 | 27.58 | 266,538 | +0.44(+1.61%) |
Sep 02, 2003 | 27.08 | 27.20 | 26.97 | 27.14 | 179,229 | +0.10(+0.39%) |
Aug 29, 2003 | 26.81 | 27.03 | 26.74 | 27.03 | 87,597 | +0.24(+0.91%) |
Aug 28, 2003 | 26.58 | 26.83 | 26.48 | 26.79 | 215,680 | +0.24(+0.89%) |
Aug 27, 2003 | 26.63 | 26.63 | 26.47 | 26.56 | 294,057 | -0.08(-0.29%) |
Aug 26, 2003 | 26.38 | 26.70 | 26.34 | 26.63 | 233,113 | +0.24(+0.92%) |
Aug 25, 2003 | 26.11 | 26.44 | 26.04 | 26.39 | 196,086 | +0.28(+1.06%) |
Aug 22, 2003 | 26.68 | 26.71 | 26.06 | 26.11 | 270,140 | -0.49(-1.83%) |
Aug 21, 2003 | 26.48 | 26.72 | 26.39 | 26.60 | 369,120 | +0.22(+0.84%) |
Aug 20, 2003 | 26.35 | 26.49 | 26.30 | 26.38 | 326,762 | +0.00(+0.00%) |
Aug 19, 2003 | 26.91 | 26.91 | 26.34 | 26.38 | 288,294 | +0.04(+0.16%) |
Aug 18, 2003 | 26.10 | 26.33 | 26.02 | 26.33 | 166,118 | +0.27(+1.04%) |
Aug 15, 2003 | 25.93 | 26.24 | 25.92 | 26.06 | 103,878 | +0.17(+0.67%) |
Aug 14, 2003 | 25.58 | 26.01 | 25.54 | 25.89 | 212,078 | +0.38(+1.50%) |
Aug 13, 2003 | 25.79 | 25.80 | 25.51 | 25.51 | 125,921 | -0.16(-0.62%) |
Aug 12, 2003 | 25.33 | 25.67 | 25.33 | 25.67 | 182,110 | +0.35(+1.37%) |
Aug 11, 2003 | 25.51 | 25.53 | 25.20 | 25.32 | 203,722 | -0.08(-0.33%) |
Aug 08, 2003 | 25.51 | 25.56 | 25.32 | 25.40 | 417,385 | -0.08(-0.30%) |
Aug 07, 2003 | 25.66 | 25.69 | 25.38 | 25.48 | 206,603 | -0.13(-0.51%) |
Aug 06, 2003 | 25.47 | 25.83 | 25.39 | 25.61 | 246,512 | +0.17(+0.68%) |
Aug 05, 2003 | 25.65 | 25.68 | 25.42 | 25.44 | 139,752 | -0.13(-0.52%) |
Aug 04, 2003 | 25.54 | 25.74 | 25.36 | 25.57 | 179,517 | -0.01(-0.03%) |
Aug 01, 2003 | 25.94 | 25.94 | 25.58 | 25.58 | 156,609 | -0.42(-1.63%) |
Jul 31, 2003 | 26.48 | 26.48 | 25.94 | 26.00 | 242,046 | -0.58(-2.17%) |
Jul 30, 2003 | 26.82 | 26.85 | 26.31 | 26.58 | 242,622 | -0.10(-0.39%) |
Jul 29, 2003 | 26.84 | 26.91 | 26.62 | 26.68 | 299,820 | -0.11(-0.41%) |
Jul 28, 2003 | 26.76 | 26.92 | 26.63 | 26.79 | 380,214 | +0.21(+0.78%) |
Jul 25, 2003 | 26.47 | 26.67 | 26.45 | 26.58 | 156,177 | +0.10(+0.39%) |
Jul 24, 2003 | 26.58 | 26.69 | 26.48 | 26.48 | 150,558 | -0.07(-0.26%) |
Jul 23, 2003 | 26.64 | 26.65 | 26.38 | 26.55 | 183,263 | -0.02(-0.08%) |
Jul 22, 2003 | 26.41 | 26.63 | 26.15 | 26.57 | 347,509 | +0.23(+0.87%) |
Jul 21, 2003 | 26.79 | 26.79 | 26.28 | 26.34 | 296,650 | -0.51(-1.91%) |
Jul 18, 2003 | 26.76 | 26.90 | 26.47 | 26.85 | 245,647 | +0.04(+0.16%) |
Jul 17, 2003 | 27.10 | 27.12 | 26.65 | 26.81 | 271,005 | -0.38(-1.40%) |
Jul 16, 2003 | 27.69 | 27.76 | 27.03 | 27.19 | 166,838 | -0.42(-1.53%) |
Jul 15, 2003 | 27.80 | 27.94 | 27.50 | 27.62 | 192,340 | -0.15(-0.53%) |
Jul 14, 2003 | 27.49 | 27.87 | 27.49 | 27.76 | 282,387 | +0.29(+1.06%) |
Jul 11, 2003 | 27.32 | 27.54 | 27.25 | 27.47 | 154,448 | +0.12(+0.46%) |
Jul 10, 2003 | 27.39 | 27.47 | 27.17 | 27.35 | 252,563 | -0.08(-0.28%) |
Jul 09, 2003 | 27.42 | 27.52 | 27.21 | 27.42 | 234,121 | +0.00(+0.00%) |
Jul 08, 2003 | 27.05 | 27.44 | 26.83 | 27.42 | 241,469 | +0.34(+1.26%) |
Jul 07, 2003 | 26.79 | 27.09 | 26.79 | 27.08 | 361,628 | +0.38(+1.43%) |
Jul 03, 2003 | 26.82 | 26.83 | 26.64 | 26.70 | 96,818 | -0.12(-0.44%) |
Jul 02, 2003 | 26.44 | 26.82 | 26.39 | 26.82 | 135,142 | +0.33(+1.26%) |