Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 28.56 | 29.08 | 28.38 | 28.44 | 7,507,039 | -0.03(-0.10%) |
Sep 29, 2003 | 28.31 | 28.94 | 28.08 | 28.47 | 7,450,541 | +0.16(+0.57%) |
Sep 26, 2003 | 29.34 | 29.10 | 28.01 | 28.31 | 8,815,283 | -1.03(-3.52%) |
Sep 25, 2003 | 30.68 | 30.88 | 29.43 | 29.34 | 10,463,475 | -1.34(-4.36%) |
Sep 24, 2003 | 30.77 | 30.92 | 30.13 | 30.68 | 8,621,321 | +0.08(+0.26%) |
Sep 23, 2003 | 29.83 | 30.62 | 29.75 | 30.60 | 8,410,039 | +0.55(+1.84%) |
Sep 22, 2003 | 30.01 | 30.19 | 29.64 | 30.04 | 9,284,172 | +0.47(+1.57%) |
Sep 19, 2003 | 28.77 | 29.68 | 28.73 | 29.58 | 9,386,995 | +1.03(+3.62%) |
Sep 18, 2003 | 28.56 | 29.08 | 28.47 | 28.55 | 5,315,178 | -0.01(-0.05%) |
Sep 17, 2003 | 28.39 | 28.73 | 28.19 | 28.56 | 5,014,956 | +0.17(+0.62%) |
Sep 16, 2003 | 28.07 | 28.49 | 27.84 | 28.39 | 5,318,752 | +0.31(+1.11%) |
Sep 15, 2003 | 28.19 | 28.55 | 27.91 | 28.07 | 4,059,033 | -0.25(-0.90%) |
Sep 12, 2003 | 28.71 | 29.00 | 28.12 | 28.33 | 6,029,715 | -0.30(-1.04%) |
Sep 11, 2003 | 28.38 | 28.70 | 27.93 | 28.63 | 6,169,790 | +0.04(+0.13%) |
Sep 10, 2003 | 29.10 | 29.13 | 28.37 | 28.59 | 5,728,394 | -0.33(-1.16%) |
Sep 09, 2003 | 28.92 | 29.75 | 28.35 | 28.92 | 9,536,968 | +0.63(+2.21%) |
Sep 08, 2003 | 28.44 | 28.54 | 28.07 | 28.30 | 4,628,546 | -0.15(-0.54%) |
Sep 05, 2003 | 28.44 | 28.85 | 28.38 | 28.45 | 6,758,411 | +0.16(+0.57%) |
Sep 04, 2003 | 27.48 | 28.40 | 27.37 | 28.29 | 5,921,943 | +0.72(+2.61%) |
Sep 03, 2003 | 27.53 | 27.75 | 27.29 | 27.57 | 7,667,047 | +0.00(+0.00%) |
Sep 02, 2003 | 28.55 | 28.55 | 27.46 | 27.57 | 7,127,501 | -0.99(-3.46%) |
Aug 29, 2003 | 28.66 | 28.86 | 28.39 | 28.56 | 5,538,556 | +0.42(+1.50%) |
Aug 28, 2003 | 28.23 | 29.08 | 28.08 | 28.14 | 4,970,693 | -0.35(-1.23%) |
Aug 27, 2003 | 28.01 | 28.55 | 27.93 | 28.49 | 7,730,830 | +1.03(+3.76%) |
Aug 26, 2003 | 26.68 | 27.53 | 26.56 | 27.45 | 6,094,323 | +0.71(+2.67%) |
Aug 25, 2003 | 27.30 | 27.45 | 26.63 | 26.74 | 7,159,805 | -0.57(-2.08%) |
Aug 22, 2003 | 27.83 | 27.83 | 27.17 | 27.31 | 9,348,780 | -0.53(-1.91%) |
Aug 21, 2003 | 28.66 | 28.66 | 27.83 | 27.84 | 6,955,534 | -0.95(-3.31%) |
Aug 20, 2003 | 28.37 | 28.88 | 28.30 | 28.79 | 6,265,190 | +0.49(+1.72%) |
Aug 19, 2003 | 27.37 | 28.36 | 27.37 | 28.31 | 5,860,084 | +0.63(+2.29%) |
Aug 18, 2003 | 27.46 | 27.93 | 27.43 | 27.67 | 3,873,456 | -0.33(-1.20%) |
Aug 15, 2003 | 28.02 | 28.29 | 27.88 | 28.01 | 2,678,483 | -0.09(-0.34%) |
Aug 14, 2003 | 28.02 | 28.41 | 27.85 | 28.10 | 6,355,504 | +0.11(+0.39%) |
Aug 13, 2003 | 27.24 | 28.10 | 27.21 | 27.99 | 6,687,342 | +0.57(+2.07%) |
Aug 12, 2003 | 28.08 | 28.09 | 27.29 | 27.43 | 6,258,180 | -0.66(-2.36%) |
Aug 11, 2003 | 28.01 | 28.35 | 27.28 | 28.09 | 8,098,408 | +0.20(+0.73%) |
Aug 08, 2003 | 27.05 | 27.91 | 26.88 | 27.88 | 7,699,901 | +1.00(+3.73%) |
Aug 07, 2003 | 26.88 | 27.00 | 26.42 | 26.88 | 5,307,480 | +0.05(+0.19%) |
Aug 06, 2003 | 26.08 | 26.92 | 26.04 | 26.83 | 7,896,062 | +0.82(+3.16%) |
Aug 05, 2003 | 26.36 | 26.54 | 26.00 | 26.01 | 4,801,613 | -0.39(-1.49%) |
Aug 04, 2003 | 26.10 | 26.65 | 25.90 | 26.40 | 5,323,563 | +0.52(+2.00%) |
Aug 01, 2003 | 26.02 | 26.47 | 25.63 | 25.88 | 7,421,536 | -0.38(-1.44%) |
Jul 31, 2003 | 26.44 | 26.44 | 25.68 | 26.26 | 8,552,589 | +0.48(+1.86%) |
Jul 30, 2003 | 25.91 | 26.15 | 25.68 | 25.78 | 7,125,439 | -0.39(-1.50%) |
Jul 29, 2003 | 25.83 | 26.46 | 25.68 | 26.17 | 7,162,829 | +0.33(+1.30%) |
Jul 28, 2003 | 26.53 | 26.85 | 25.61 | 25.84 | 8,891,163 | -0.56(-2.12%) |
Jul 25, 2003 | 25.93 | 26.47 | 25.87 | 26.40 | 8,013,456 | +0.65(+2.51%) |
Jul 24, 2003 | 25.48 | 26.10 | 25.32 | 25.75 | 9,759,660 | +0.09(+0.34%) |
Jul 23, 2003 | 24.73 | 25.68 | 24.73 | 25.66 | 10,454,814 | +1.37(+5.63%) |
Jul 22, 2003 | 24.09 | 24.37 | 23.96 | 24.30 | 6,215,428 | +0.29(+1.21%) |
Jul 21, 2003 | 23.50 | 24.07 | 23.49 | 24.01 | 5,584,057 | +0.63(+2.71%) |
Jul 18, 2003 | 23.27 | 23.50 | 22.93 | 23.37 | 4,862,647 | +0.11(+0.47%) |
Jul 17, 2003 | 22.84 | 23.32 | 22.67 | 23.26 | 4,645,866 | +0.53(+2.34%) |
Jul 16, 2003 | 22.81 | 23.12 | 22.56 | 22.73 | 6,578,058 | -0.43(-1.85%) |
Jul 15, 2003 | 24.54 | 24.71 | 23.16 | 23.16 | 7,991,049 | -0.99(-4.10%) |
Jul 14, 2003 | 23.99 | 24.33 | 23.92 | 24.15 | 3,539,419 | +0.30(+1.25%) |
Jul 11, 2003 | 23.65 | 23.87 | 23.55 | 23.85 | 3,631,245 | +0.05(+0.21%) |
Jul 10, 2003 | 23.91 | 24.18 | 23.58 | 23.80 | 4,945,675 | -0.05(-0.21%) |
Jul 09, 2003 | 23.80 | 23.96 | 23.65 | 23.85 | 5,320,264 | +0.28(+1.17%) |
Jul 08, 2003 | 23.79 | 24.12 | 23.50 | 23.58 | 4,531,771 | -0.29(-1.22%) |
Jul 07, 2003 | 23.86 | 23.89 | 23.48 | 23.87 | 5,132,213 | -0.12(-0.49%) |
Jul 03, 2003 | 24.31 | 24.44 | 23.98 | 23.98 | 2,403,830 | -0.39(-1.58%) |
Jul 02, 2003 | 24.37 | 24.58 | 24.12 | 24.37 | 3,762,248 | +0.12(+0.48%) |