Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 31.15 | 31.36 | 30.55 | 31.19 | 149,432 | +0.16(+0.52%) |
Sep 29, 2003 | 30.47 | 31.06 | 30.21 | 31.03 | 137,003 | +0.78(+2.58%) |
Sep 26, 2003 | 30.24 | 30.50 | 30.11 | 30.25 | 54,234 | +0.11(+0.36%) |
Sep 25, 2003 | 30.80 | 30.80 | 30.01 | 30.14 | 70,071 | -0.87(-2.81%) |
Sep 24, 2003 | 32.30 | 31.95 | 30.94 | 31.01 | 73,365 | -1.29(-3.99%) |
Sep 23, 2003 | 32.69 | 32.74 | 32.21 | 32.30 | 30,802 | -0.74(-2.24%) |
Sep 22, 2003 | 33.08 | 33.43 | 32.86 | 33.04 | 38,915 | -0.49(-1.46%) |
Sep 19, 2003 | 33.43 | 33.59 | 33.10 | 33.53 | 81,436 | +0.25(+0.75%) |
Sep 18, 2003 | 32.84 | 33.29 | 32.73 | 33.28 | 63,227 | +0.54(+1.65%) |
Sep 17, 2003 | 33.08 | 33.08 | 32.59 | 32.74 | 64,224 | -0.42(-1.27%) |
Sep 16, 2003 | 33.01 | 33.23 | 32.71 | 33.16 | 17,980 | +0.41(+1.25%) |
Sep 15, 2003 | 33.13 | 33.14 | 32.63 | 32.75 | 24,500 | -0.17(-0.52%) |
Sep 12, 2003 | 33.06 | 33.10 | 32.31 | 32.92 | 72,500 | +0.40(+1.23%) |
Sep 11, 2003 | 32.71 | 32.90 | 32.50 | 32.52 | 346,000 | -0.11(-0.34%) |
Sep 10, 2003 | 32.79 | 32.98 | 32.36 | 32.63 | 34,000 | -0.17(-0.52%) |
Sep 09, 2003 | 33.25 | 33.25 | 32.50 | 32.80 | 27,800 | -0.23(-0.70%) |
Sep 08, 2003 | 32.80 | 33.30 | 32.80 | 33.03 | 24,900 | +0.50(+1.54%) |
Sep 05, 2003 | 33.22 | 32.75 | 32.10 | 32.53 | 25,700 | -0.69(-2.08%) |
Sep 04, 2003 | 33.18 | 33.45 | 32.81 | 33.22 | 177,100 | +0.47(+1.44%) |
Sep 03, 2003 | 32.50 | 32.95 | 32.40 | 32.75 | 109,800 | +0.10(+0.31%) |
Sep 02, 2003 | 32.62 | 32.70 | 32.09 | 32.65 | 152,500 | +0.02(+0.06%) |
Aug 29, 2003 | 32.56 | 32.86 | 32.47 | 32.63 | 25,700 | -0.01(-0.03%) |
Aug 28, 2003 | 32.24 | 32.69 | 32.22 | 32.64 | 39,400 | +0.81(+2.54%) |
Aug 27, 2003 | 31.57 | 32.05 | 31.30 | 31.83 | 31,400 | +0.59(+1.89%) |
Aug 26, 2003 | 31.35 | 31.77 | 30.90 | 31.24 | 115,700 | -0.28(-0.89%) |
Aug 25, 2003 | 31.56 | 31.75 | 31.25 | 31.52 | 31,300 | -0.06(-0.19%) |
Aug 22, 2003 | 31.43 | 31.73 | 31.25 | 31.58 | 38,300 | +0.08(+0.25%) |
Aug 21, 2003 | 31.57 | 31.57 | 31.33 | 31.50 | 29,500 | +0.38(+1.22%) |
Aug 20, 2003 | 31.14 | 31.75 | 30.88 | 31.12 | 205,800 | -0.48(-1.52%) |
Aug 19, 2003 | 31.55 | 31.74 | 31.31 | 31.60 | 45,600 | -0.10(-0.32%) |
Aug 18, 2003 | 31.71 | 31.96 | 31.58 | 31.70 | 31,900 | -0.05(-0.16%) |
Aug 15, 2003 | 31.25 | 32.28 | 31.25 | 31.75 | 13,500 | +0.50(+1.60%) |
Aug 14, 2003 | 31.33 | 31.45 | 31.02 | 31.25 | 15,000 | -0.14(-0.45%) |
Aug 13, 2003 | 31.17 | 31.49 | 30.85 | 31.39 | 73,100 | -0.07(-0.22%) |
Aug 12, 2003 | 31.09 | 31.70 | 31.00 | 31.46 | 38,800 | +0.45(+1.45%) |
Aug 11, 2003 | 30.86 | 31.29 | 30.59 | 31.01 | 131,300 | +0.59(+1.94%) |
Aug 08, 2003 | 30.70 | 30.79 | 30.09 | 30.42 | 111,800 | +0.42(+1.40%) |
Aug 07, 2003 | 29.69 | 30.00 | 29.55 | 30.00 | 41,900 | +0.29(+0.98%) |
Aug 06, 2003 | 30.11 | 30.39 | 29.70 | 29.71 | 52,200 | -0.19(-0.64%) |
Aug 05, 2003 | 30.22 | 30.34 | 29.75 | 29.90 | 45,700 | +0.40(+1.36%) |
Aug 04, 2003 | 29.54 | 29.80 | 29.16 | 29.50 | 36,500 | -0.23(-0.77%) |
Aug 01, 2003 | 29.61 | 29.88 | 29.55 | 29.73 | 83,689 | +0.26(+0.88%) |
Jul 31, 2003 | 29.90 | 30.11 | 29.30 | 29.47 | 138,800 | -0.26(-0.87%) |
Jul 30, 2003 | 29.83 | 29.94 | 29.61 | 29.73 | 115,000 | -0.08(-0.27%) |
Jul 29, 2003 | 29.80 | 29.98 | 29.64 | 29.81 | 131,900 | -0.08(-0.27%) |
Jul 28, 2003 | 29.95 | 30.15 | 29.71 | 29.89 | 236,300 | -0.34(-1.12%) |
Jul 25, 2003 | 30.20 | 30.35 | 30.01 | 30.23 | 122,000 | -0.26(-0.85%) |
Jul 24, 2003 | 30.50 | 30.76 | 30.49 | 30.49 | 233,300 | +0.54(+1.80%) |
Jul 23, 2003 | 29.59 | 30.18 | 29.52 | 29.95 | 79,000 | +0.04(+0.13%) |
Jul 22, 2003 | 29.44 | 30.20 | 29.40 | 29.91 | 160,400 | +0.61(+2.08%) |
Jul 21, 2003 | 29.67 | 29.68 | 29.14 | 29.30 | 99,800 | -0.80(-2.66%) |
Jul 18, 2003 | 29.40 | 30.52 | 29.25 | 30.10 | 227,900 | +3.63(+13.71%) |
Jul 17, 2003 | 26.50 | 26.60 | 26.15 | 26.47 | 37,500 | -0.58(-2.14%) |
Jul 16, 2003 | 27.50 | 27.57 | 27.00 | 27.05 | 23,800 | -0.51(-1.85%) |
Jul 15, 2003 | 27.83 | 28.13 | 27.53 | 27.56 | 47,300 | +0.13(+0.47%) |
Jul 14, 2003 | 27.16 | 27.70 | 27.14 | 27.43 | 48,400 | +0.80(+3.00%) |
Jul 11, 2003 | 26.71 | 26.82 | 26.50 | 26.63 | 34,600 | -0.06(-0.22%) |
Jul 10, 2003 | 26.73 | 26.88 | 26.44 | 26.69 | 29,500 | -0.75(-2.73%) |
Jul 09, 2003 | 27.30 | 27.50 | 27.03 | 27.44 | 99,400 | -0.28(-1.01%) |
Jul 08, 2003 | 27.88 | 28.09 | 27.35 | 27.72 | 47,800 | -0.13(-0.47%) |
Jul 07, 2003 | 27.00 | 28.10 | 27.00 | 27.85 | 69,500 | +2.10(+8.16%) |
Jul 03, 2003 | 25.60 | 26.01 | 25.32 | 25.75 | 41,100 | -0.47(-1.79%) |
Jul 02, 2003 | 26.00 | 26.35 | 26.10 | 26.22 | 61,600 | +0.22(+0.85%) |