Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 29.69 | 29.69 | 29.08 | 29.39 | 1,039,935 | -0.33(-1.12%) |
Sep 29, 2003 | 29.09 | 29.76 | 29.05 | 29.72 | 1,320,234 | +0.69(+2.37%) |
Sep 26, 2003 | 29.32 | 29.39 | 29.01 | 29.03 | 1,584,160 | -0.40(-1.34%) |
Sep 25, 2003 | 29.66 | 29.99 | 29.35 | 29.43 | 1,534,716 | -0.51(-1.71%) |
Sep 24, 2003 | 30.47 | 30.55 | 29.90 | 29.94 | 1,860,525 | -0.33(-1.10%) |
Sep 22, 2003 | 30.29 | 30.31 | 29.95 | 30.28 | 1,545,125 | -0.22(-0.73%) |
Sep 19, 2003 | 30.52 | 30.58 | 30.19 | 30.50 | 1,045,394 | +0.10(+0.32%) |
Sep 18, 2003 | 29.10 | 30.57 | 29.10 | 30.40 | 1,540,502 | +1.10(+3.77%) |
Sep 17, 2003 | 29.03 | 29.41 | 29.00 | 29.30 | 842,721 | +0.21(+0.72%) |
Sep 16, 2003 | 28.66 | 29.19 | 28.65 | 29.09 | 1,341,654 | +0.34(+1.18%) |
Sep 15, 2003 | 28.87 | 28.87 | 28.60 | 28.75 | 1,425,242 | -0.14(-0.48%) |
Sep 12, 2003 | 28.91 | 29.00 | 28.66 | 28.89 | 1,276,233 | -0.01(-0.02%) |
Sep 11, 2003 | 28.85 | 29.12 | 28.83 | 28.89 | 1,477,122 | +0.04(+0.14%) |
Sep 10, 2003 | 29.51 | 29.57 | 28.75 | 28.85 | 1,244,097 | -0.73(-2.46%) |
Sep 09, 2003 | 29.65 | 29.73 | 29.35 | 29.58 | 1,606,820 | -0.08(-0.26%) |
Sep 08, 2003 | 29.64 | 29.84 | 29.60 | 29.66 | 2,077,482 | +0.04(+0.14%) |
Sep 05, 2003 | 29.97 | 30.14 | 29.50 | 29.62 | 1,464,008 | -0.38(-1.27%) |
Sep 04, 2003 | 29.98 | 30.12 | 29.89 | 30.00 | 1,339,497 | -0.03(-0.12%) |
Sep 03, 2003 | 30.01 | 30.34 | 29.78 | 30.03 | 1,602,641 | +0.08(+0.28%) |
Sep 02, 2003 | 29.29 | 30.16 | 28.91 | 29.95 | 1,915,214 | +0.64(+2.18%) |
Aug 29, 2003 | 29.14 | 29.34 | 28.90 | 29.31 | 1,034,994 | +0.06(+0.21%) |
Aug 28, 2003 | 29.28 | 29.32 | 28.83 | 29.25 | 1,545,141 | -0.06(-0.19%) |
Aug 27, 2003 | 29.45 | 29.57 | 29.14 | 29.30 | 2,024,161 | -0.21(-0.71%) |
Aug 26, 2003 | 29.21 | 29.66 | 28.98 | 29.51 | 1,934,669 | +0.13(+0.45%) |
Aug 25, 2003 | 29.49 | 29.58 | 29.19 | 29.38 | 1,752,803 | -0.17(-0.59%) |
Aug 22, 2003 | 30.25 | 30.39 | 29.53 | 29.55 | 1,806,268 | -0.56(-1.84%) |
Aug 21, 2003 | 30.26 | 30.43 | 29.79 | 30.11 | 1,776,437 | -0.15(-0.50%) |
Aug 20, 2003 | 30.14 | 30.48 | 30.05 | 30.26 | 1,235,738 | -0.01(-0.02%) |
Aug 19, 2003 | 30.09 | 30.45 | 29.96 | 30.27 | 952,563 | +0.14(+0.46%) |
Aug 18, 2003 | 29.85 | 30.19 | 29.77 | 30.13 | 1,190,056 | +0.26(+0.86%) |
Aug 15, 2003 | 30.16 | 30.20 | 29.33 | 29.87 | 728,617 | -0.33(-1.08%) |
Aug 14, 2003 | 29.78 | 30.26 | 29.51 | 30.20 | 1,147,543 | +0.42(+1.42%) |
Aug 13, 2003 | 29.71 | 29.99 | 29.48 | 29.78 | 1,430,142 | -0.24(-0.79%) |
Aug 12, 2003 | 29.54 | 30.01 | 29.54 | 30.01 | 1,236,171 | +0.44(+1.50%) |
Aug 11, 2003 | 29.70 | 29.82 | 29.28 | 29.57 | 883,679 | +0.02(+0.07%) |
Aug 08, 2003 | 29.78 | 29.84 | 29.35 | 29.55 | 1,148,696 | -0.08(-0.26%) |
Aug 07, 2003 | 29.21 | 29.69 | 28.97 | 29.62 | 1,692,709 | +0.38(+1.30%) |
Aug 06, 2003 | 28.78 | 29.55 | 28.75 | 29.24 | 2,079,067 | +0.31(+1.06%) |
Aug 05, 2003 | 29.60 | 29.69 | 28.94 | 28.94 | 1,888,987 | -0.68(-2.30%) |
Aug 04, 2003 | 29.51 | 29.73 | 28.87 | 29.62 | 1,844,313 | -0.04(-0.14%) |
Aug 01, 2003 | 30.35 | 30.39 | 29.56 | 29.66 | 1,879,331 | -0.71(-2.35%) |
Jul 31, 2003 | 30.56 | 30.98 | 30.25 | 30.37 | 1,933,372 | +0.24(+0.78%) |
Jul 30, 2003 | 30.07 | 30.84 | 30.05 | 30.14 | 2,325,206 | +0.03(+0.09%) |
Jul 29, 2003 | 30.37 | 30.55 | 29.87 | 30.11 | 1,785,228 | -0.22(-0.71%) |
Jul 28, 2003 | 30.46 | 30.55 | 30.03 | 30.32 | 1,671,525 | -0.15(-0.50%) |
Jul 25, 2003 | 30.03 | 30.52 | 29.57 | 30.48 | 2,470,757 | +0.46(+1.55%) |
Jul 24, 2003 | 30.25 | 30.54 | 29.99 | 30.01 | 1,912,765 | -0.10(-0.35%) |
Jul 23, 2003 | 30.43 | 30.46 | 29.91 | 30.12 | 1,562,434 | -0.25(-0.82%) |
Jul 22, 2003 | 29.74 | 30.55 | 29.74 | 30.37 | 2,417,436 | +0.59(+1.98%) |
Jul 21, 2003 | 29.82 | 29.96 | 29.56 | 29.78 | 1,475,825 | -0.15(-0.49%) |
Jul 18, 2003 | 29.32 | 29.94 | 29.29 | 29.92 | 1,525,831 | +0.42(+1.41%) |
Jul 17, 2003 | 29.88 | 30.08 | 29.35 | 29.51 | 1,955,853 | -0.65(-2.16%) |
Jul 16, 2003 | 30.59 | 30.71 | 29.92 | 30.16 | 1,898,354 | -0.17(-0.57%) |
Jul 15, 2003 | 30.50 | 31.00 | 30.23 | 30.33 | 2,031,367 | +0.03(+0.11%) |
Jul 14, 2003 | 29.80 | 30.64 | 29.76 | 30.30 | 1,583,907 | +0.90(+3.04%) |
Jul 11, 2003 | 29.28 | 29.89 | 29.27 | 29.40 | 1,382,586 | +0.03(+0.09%) |
Jul 10, 2003 | 29.77 | 29.82 | 29.10 | 29.37 | 2,304,022 | -0.38(-1.28%) |
Jul 09, 2003 | 29.77 | 29.98 | 29.46 | 29.76 | 1,826,155 | -0.19(-0.63%) |
Jul 08, 2003 | 29.51 | 29.98 | 29.18 | 29.94 | 1,699,771 | +0.47(+1.60%) |
Jul 07, 2003 | 28.90 | 29.73 | 28.84 | 29.47 | 1,144,373 | +0.78(+2.71%) |
Jul 03, 2003 | 28.42 | 29.10 | 28.23 | 28.69 | 943,484 | +0.11(+0.39%) |
Jul 02, 2003 | 28.59 | 28.71 | 28.48 | 28.58 | 2,095,674 | -0.01(-0.02%) |