Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 28.27 | 28.27 | 27.56 | 27.60 | 678,238 | -0.67(-2.37%) |
Sep 29, 2003 | 28.30 | 28.71 | 27.95 | 28.27 | 401,391 | +0.06(+0.21%) |
Sep 26, 2003 | 28.70 | 28.83 | 28.00 | 28.21 | 687,267 | -0.53(-1.84%) |
Sep 25, 2003 | 29.26 | 29.52 | 28.74 | 28.74 | 469,002 | -0.49(-1.68%) |
Sep 24, 2003 | 29.96 | 30.12 | 29.28 | 29.23 | 204,796 | -0.65(-2.18%) |
Sep 23, 2003 | 30.17 | 30.17 | 29.41 | 29.88 | 789,175 | -0.08(-0.27%) |
Sep 22, 2003 | 29.64 | 30.15 | 29.40 | 29.96 | 427,845 | -0.34(-1.12%) |
Sep 19, 2003 | 29.96 | 30.46 | 29.93 | 30.30 | 823,780 | +0.10(+0.33%) |
Sep 18, 2003 | 29.90 | 30.25 | 29.81 | 30.20 | 686,810 | +0.25(+0.83%) |
Sep 17, 2003 | 30.40 | 30.47 | 29.62 | 29.95 | 531,601 | -0.50(-1.64%) |
Sep 16, 2003 | 30.55 | 31.00 | 30.11 | 30.45 | 1,077,373 | +0.13(+0.43%) |
Sep 15, 2003 | 28.79 | 30.55 | 28.58 | 30.32 | 1,948,300 | +2.07(+7.33%) |
Sep 12, 2003 | 28.35 | 28.39 | 27.58 | 28.25 | 2,106,500 | +2.65(+10.35%) |
Sep 11, 2003 | 24.97 | 25.60 | 24.97 | 25.60 | 560,000 | +0.63(+2.52%) |
Sep 10, 2003 | 25.26 | 25.44 | 24.90 | 24.97 | 449,400 | -0.33(-1.30%) |
Sep 09, 2003 | 25.34 | 25.65 | 25.15 | 25.30 | 251,100 | +0.00(+0.00%) |
Sep 08, 2003 | 24.91 | 25.32 | 24.90 | 25.30 | 309,900 | +0.38(+1.52%) |
Sep 05, 2003 | 24.64 | 25.25 | 24.62 | 24.92 | 796,000 | +0.35(+1.42%) |
Sep 04, 2003 | 24.41 | 24.87 | 24.19 | 24.57 | 650,800 | -0.06(-0.24%) |
Sep 03, 2003 | 24.51 | 24.78 | 24.30 | 24.63 | 862,800 | +0.08(+0.33%) |
Sep 02, 2003 | 23.49 | 24.66 | 23.49 | 24.55 | 894,200 | +0.95(+4.03%) |
Aug 29, 2003 | 23.50 | 23.64 | 23.46 | 23.60 | 121,100 | +0.08(+0.34%) |
Aug 28, 2003 | 23.09 | 23.57 | 23.01 | 23.52 | 151,200 | +0.40(+1.73%) |
Aug 27, 2003 | 23.24 | 23.32 | 23.00 | 23.12 | 135,100 | -0.19(-0.82%) |
Aug 26, 2003 | 23.56 | 23.62 | 23.00 | 23.31 | 303,800 | -0.30(-1.27%) |
Aug 25, 2003 | 23.40 | 23.72 | 23.17 | 23.61 | 364,100 | +0.30(+1.29%) |
Aug 22, 2003 | 23.66 | 23.89 | 23.22 | 23.31 | 286,400 | -0.44(-1.85%) |
Aug 21, 2003 | 23.81 | 23.85 | 23.64 | 23.75 | 282,200 | +0.06(+0.25%) |
Aug 20, 2003 | 23.96 | 24.06 | 23.61 | 23.69 | 550,900 | -0.33(-1.37%) |
Aug 19, 2003 | 24.10 | 24.21 | 23.86 | 24.02 | 377,800 | -0.08(-0.33%) |
Aug 18, 2003 | 23.40 | 24.11 | 23.35 | 24.10 | 585,200 | +0.70(+2.99%) |
Aug 15, 2003 | 23.53 | 23.56 | 23.30 | 23.40 | 120,400 | -0.21(-0.89%) |
Aug 14, 2003 | 23.28 | 23.68 | 23.16 | 23.61 | 243,300 | +0.31(+1.33%) |
Aug 13, 2003 | 23.36 | 23.55 | 23.29 | 23.30 | 339,000 | -0.14(-0.60%) |
Aug 12, 2003 | 22.77 | 23.57 | 22.66 | 23.44 | 641,800 | +0.47(+2.05%) |
Aug 11, 2003 | 23.08 | 23.20 | 22.75 | 22.97 | 293,100 | -0.13(-0.56%) |
Aug 08, 2003 | 23.38 | 23.64 | 22.93 | 23.10 | 400,900 | -0.53(-2.24%) |
Aug 07, 2003 | 23.50 | 23.81 | 23.08 | 23.63 | 212,100 | +0.14(+0.60%) |
Aug 06, 2003 | 23.61 | 23.68 | 23.20 | 23.49 | 186,600 | +0.01(+0.04%) |
Aug 05, 2003 | 23.93 | 24.06 | 23.48 | 23.48 | 225,000 | -0.42(-1.76%) |
Aug 04, 2003 | 23.95 | 24.10 | 23.43 | 23.90 | 324,900 | -0.06(-0.25%) |
Aug 01, 2003 | 24.77 | 24.62 | 23.82 | 23.96 | 380,958 | -0.81(-3.27%) |
Jul 31, 2003 | 24.00 | 24.88 | 23.99 | 24.77 | 607,300 | +0.70(+2.91%) |
Jul 30, 2003 | 24.25 | 24.25 | 23.58 | 24.07 | 346,400 | -0.13(-0.54%) |
Jul 29, 2003 | 24.49 | 24.49 | 24.10 | 24.20 | 377,400 | -0.30(-1.22%) |
Jul 28, 2003 | 24.15 | 24.57 | 23.84 | 24.50 | 472,000 | +0.23(+0.95%) |
Jul 25, 2003 | 23.99 | 24.43 | 23.99 | 24.27 | 510,800 | +0.25(+1.04%) |
Jul 24, 2003 | 24.48 | 24.72 | 23.73 | 24.02 | 358,100 | -0.38(-1.56%) |
Jul 23, 2003 | 24.35 | 24.48 | 23.91 | 24.40 | 427,200 | +0.10(+0.41%) |
Jul 22, 2003 | 23.73 | 24.37 | 23.45 | 24.30 | 502,100 | +0.79(+3.36%) |
Jul 21, 2003 | 24.08 | 24.20 | 23.43 | 23.51 | 541,200 | -0.59(-2.45%) |
Jul 18, 2003 | 23.60 | 24.41 | 23.25 | 24.10 | 1,004,000 | +0.70(+2.99%) |
Jul 17, 2003 | 24.56 | 24.65 | 23.39 | 23.40 | 655,800 | -1.21(-4.92%) |
Jul 16, 2003 | 24.65 | 24.80 | 24.50 | 24.61 | 688,500 | -0.04(-0.16%) |
Jul 15, 2003 | 24.40 | 24.75 | 24.35 | 24.65 | 763,000 | +0.31(+1.27%) |
Jul 14, 2003 | 23.93 | 24.75 | 23.93 | 24.34 | 680,400 | +0.54(+2.27%) |
Jul 11, 2003 | 23.63 | 24.00 | 23.63 | 23.80 | 351,600 | +0.19(+0.80%) |
Jul 10, 2003 | 24.38 | 24.56 | 23.53 | 23.61 | 418,200 | -0.92(-3.75%) |
Jul 09, 2003 | 23.86 | 24.75 | 23.78 | 24.53 | 674,900 | +0.56(+2.34%) |
Jul 08, 2003 | 23.88 | 24.21 | 23.70 | 23.97 | 715,100 | +0.04(+0.17%) |
Jul 07, 2003 | 23.67 | 24.24 | 23.64 | 23.93 | 517,900 | +0.30(+1.27%) |
Jul 03, 2003 | 23.82 | 23.89 | 23.49 | 23.63 | 295,200 | -0.18(-0.76%) |
Jul 02, 2003 | 24.05 | 24.05 | 23.56 | 23.81 | 577,200 | +0.00(+0.00%) |