Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 29.64 | 29.82 | 29.37 | 29.59 | 1,553,947 | -0.45(-1.51%) |
Sep 29, 2003 | 29.85 | 30.32 | 29.71 | 30.04 | 923,053 | +0.18(+0.60%) |
Sep 26, 2003 | 29.80 | 29.94 | 29.42 | 29.87 | 1,200,363 | +0.04(+0.12%) |
Sep 25, 2003 | 30.08 | 30.08 | 29.72 | 29.83 | 1,084,039 | -0.03(-0.09%) |
Sep 24, 2003 | 30.84 | 30.76 | 29.64 | 29.86 | 1,159,526 | -0.98(-3.17%) |
Sep 23, 2003 | 30.86 | 31.02 | 30.79 | 30.84 | 836,767 | -0.03(-0.09%) |
Sep 22, 2003 | 31.24 | 31.24 | 30.47 | 30.86 | 1,381,486 | -0.58(-1.84%) |
Sep 19, 2003 | 31.38 | 32.04 | 31.29 | 31.44 | 3,687,489 | -0.73(-2.27%) |
Sep 18, 2003 | 31.51 | 32.24 | 31.48 | 32.17 | 1,955,568 | +0.66(+2.09%) |
Sep 17, 2003 | 31.16 | 31.63 | 31.13 | 31.51 | 919,341 | +0.37(+1.20%) |
Sep 16, 2003 | 30.74 | 31.22 | 30.65 | 31.14 | 1,304,762 | +0.46(+1.51%) |
Sep 15, 2003 | 30.67 | 30.80 | 30.23 | 30.68 | 1,040,502 | +0.06(+0.20%) |
Sep 12, 2003 | 30.58 | 30.67 | 30.33 | 30.61 | 566,319 | +0.03(+0.09%) |
Sep 11, 2003 | 30.64 | 30.73 | 30.45 | 30.59 | 651,593 | -0.01(-0.03%) |
Sep 10, 2003 | 30.24 | 30.74 | 30.24 | 30.60 | 986,278 | +0.19(+0.61%) |
Sep 09, 2003 | 30.89 | 31.04 | 30.28 | 30.41 | 1,009,790 | -0.67(-2.15%) |
Sep 08, 2003 | 30.60 | 31.09 | 30.53 | 31.08 | 1,022,840 | +0.59(+1.92%) |
Sep 05, 2003 | 30.76 | 30.89 | 30.49 | 30.49 | 958,828 | -0.38(-1.24%) |
Sep 04, 2003 | 30.79 | 31.25 | 30.71 | 30.87 | 1,645,296 | +0.08(+0.26%) |
Sep 03, 2003 | 30.09 | 30.88 | 29.98 | 30.79 | 3,118,582 | +0.90(+3.00%) |
Sep 02, 2003 | 29.09 | 29.89 | 29.09 | 29.89 | 1,249,188 | +0.79(+2.72%) |
Aug 29, 2003 | 29.02 | 29.16 | 28.89 | 29.10 | 731,130 | +0.00(+0.00%) |
Aug 28, 2003 | 29.19 | 29.28 | 28.62 | 29.10 | 2,239,741 | -0.09(-0.30%) |
Aug 27, 2003 | 29.58 | 29.66 | 29.12 | 29.19 | 1,264,488 | -0.51(-1.71%) |
Aug 26, 2003 | 29.83 | 29.89 | 29.45 | 29.70 | 1,098,664 | -0.13(-0.45%) |
Aug 25, 2003 | 30.12 | 30.12 | 29.75 | 29.83 | 746,992 | -0.20(-0.68%) |
Aug 22, 2003 | 30.16 | 30.22 | 29.87 | 30.04 | 1,129,264 | -0.09(-0.30%) |
Aug 21, 2003 | 29.72 | 30.22 | 29.51 | 30.12 | 1,022,952 | +0.53(+1.80%) |
Aug 20, 2003 | 30.18 | 30.20 | 29.51 | 29.59 | 1,132,414 | -0.67(-2.20%) |
Aug 19, 2003 | 30.09 | 30.33 | 29.87 | 30.26 | 892,904 | +0.04(+0.12%) |
Aug 18, 2003 | 30.09 | 30.31 | 29.87 | 30.22 | 1,380,136 | +0.27(+0.89%) |
Aug 15, 2003 | 29.78 | 30.00 | 29.50 | 29.96 | 637,643 | -0.02(-0.06%) |
Aug 14, 2003 | 29.79 | 30.04 | 29.44 | 29.97 | 1,325,574 | +0.24(+0.81%) |
Aug 13, 2003 | 29.78 | 29.80 | 29.22 | 29.73 | 691,755 | -0.04(-0.12%) |
Aug 12, 2003 | 29.48 | 29.80 | 29.33 | 29.77 | 606,706 | +0.28(+0.96%) |
Aug 11, 2003 | 29.47 | 29.56 | 29.09 | 29.48 | 801,892 | +0.17(+0.58%) |
Aug 08, 2003 | 29.32 | 29.34 | 28.85 | 29.32 | 906,516 | +0.11(+0.36%) |
Aug 07, 2003 | 28.62 | 29.21 | 28.62 | 29.21 | 1,827,770 | +0.59(+2.05%) |
Aug 06, 2003 | 28.93 | 28.93 | 28.36 | 28.62 | 1,336,262 | -0.31(-1.08%) |
Aug 05, 2003 | 29.34 | 29.42 | 28.89 | 28.93 | 1,147,714 | -0.41(-1.39%) |
Aug 04, 2003 | 29.29 | 29.38 | 28.89 | 29.34 | 1,840,595 | +0.07(+0.24%) |
Aug 01, 2003 | 28.89 | 29.46 | 28.58 | 29.27 | 2,938,359 | +0.60(+2.08%) |
Jul 31, 2003 | 30.00 | 30.02 | 28.66 | 28.68 | 5,000,240 | -1.87(-6.11%) |
Jul 30, 2003 | 30.61 | 30.86 | 30.45 | 30.54 | 875,354 | -0.12(-0.41%) |
Jul 29, 2003 | 30.71 | 31.00 | 30.28 | 30.67 | 1,493,423 | -0.10(-0.32%) |
Jul 28, 2003 | 31.00 | 31.00 | 30.59 | 30.76 | 1,113,851 | -0.29(-0.94%) |
Jul 25, 2003 | 31.26 | 31.56 | 30.03 | 31.06 | 2,814,048 | +0.30(+0.98%) |
Jul 24, 2003 | 30.98 | 31.16 | 30.71 | 30.76 | 1,003,490 | -0.31(-1.00%) |
Jul 23, 2003 | 31.38 | 31.41 | 30.89 | 31.07 | 1,816,407 | -0.30(-0.96%) |
Jul 22, 2003 | 31.33 | 31.49 | 30.96 | 31.37 | 1,369,674 | -0.05(-0.17%) |
Jul 21, 2003 | 31.82 | 31.82 | 31.33 | 31.42 | 913,603 | -0.49(-1.53%) |
Jul 18, 2003 | 32.11 | 32.13 | 31.76 | 31.91 | 1,282,037 | -0.12(-0.36%) |
Jul 17, 2003 | 32.00 | 32.18 | 31.90 | 32.03 | 1,412,649 | -0.09(-0.28%) |
Jul 16, 2003 | 32.00 | 32.19 | 31.73 | 32.12 | 1,652,721 | +0.12(+0.36%) |
Jul 15, 2003 | 32.16 | 32.21 | 31.82 | 32.00 | 997,190 | -0.10(-0.30%) |
Jul 14, 2003 | 32.27 | 32.44 | 32.00 | 32.10 | 1,082,352 | -0.01(-0.03%) |
Jul 11, 2003 | 31.88 | 32.41 | 31.86 | 32.11 | 1,034,540 | +0.24(+0.75%) |
Jul 10, 2003 | 32.24 | 32.25 | 31.58 | 31.87 | 891,666 | -0.55(-1.70%) |
Jul 09, 2003 | 32.04 | 32.66 | 31.84 | 32.42 | 1,374,511 | +0.42(+1.31%) |
Jul 08, 2003 | 31.63 | 32.14 | 31.56 | 32.00 | 1,134,664 | +0.30(+0.95%) |
Jul 07, 2003 | 31.49 | 32.01 | 31.49 | 31.70 | 1,442,911 | +0.58(+1.86%) |
Jul 03, 2003 | 31.33 | 31.50 | 31.03 | 31.12 | 973,903 | -0.22(-0.71%) |
Jul 02, 2003 | 31.47 | 31.64 | 31.20 | 31.34 | 1,935,544 | -0.12(-0.40%) |