Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 35.38 | 35.44 | 34.98 | 35.22 | 329,429 | -0.21(-0.60%) |
Sep 29, 2003 | 35.30 | 35.52 | 35.14 | 35.44 | 267,068 | +0.08(+0.23%) |
Sep 26, 2003 | 35.52 | 35.57 | 35.33 | 35.35 | 279,540 | -0.24(-0.67%) |
Sep 25, 2003 | 35.90 | 36.06 | 35.59 | 35.59 | 376,335 | -0.31(-0.85%) |
Sep 24, 2003 | 36.59 | 36.59 | 35.87 | 35.90 | 371,184 | -0.60(-1.64%) |
Sep 23, 2003 | 36.41 | 36.58 | 36.29 | 36.50 | 375,251 | +0.17(+0.47%) |
Sep 22, 2003 | 36.75 | 36.42 | 36.18 | 36.33 | 369,286 | -0.42(-1.14%) |
Sep 19, 2003 | 36.79 | 36.86 | 36.65 | 36.75 | 464,726 | -0.13(-0.36%) |
Sep 18, 2003 | 36.42 | 36.88 | 36.40 | 36.88 | 308,552 | +0.46(+1.27%) |
Sep 17, 2003 | 36.49 | 36.58 | 36.33 | 36.42 | 261,645 | -0.13(-0.35%) |
Sep 16, 2003 | 35.98 | 36.55 | 36.14 | 36.55 | 185,727 | +0.57(+1.59%) |
Sep 15, 2003 | 36.20 | 36.20 | 35.98 | 35.98 | 196,573 | -0.19(-0.53%) |
Sep 12, 2003 | 35.98 | 36.19 | 35.68 | 36.17 | 261,103 | +0.10(+0.28%) |
Sep 11, 2003 | 36.01 | 36.19 | 35.87 | 36.07 | 172,170 | +0.23(+0.65%) |
Sep 10, 2003 | 36.20 | 36.24 | 35.78 | 35.84 | 411,583 | -0.51(-1.40%) |
Sep 09, 2003 | 36.59 | 36.59 | 36.26 | 36.35 | 446,288 | -0.26(-0.71%) |
Sep 08, 2003 | 36.35 | 36.63 | 36.33 | 36.61 | 200,911 | +0.35(+0.96%) |
Sep 05, 2003 | 36.34 | 36.50 | 36.11 | 36.26 | 699,529 | -0.20(-0.54%) |
Sep 04, 2003 | 36.37 | 36.49 | 36.26 | 36.45 | 249,986 | +0.11(+0.29%) |
Sep 03, 2003 | 36.37 | 36.50 | 36.27 | 36.35 | 626,051 | +0.10(+0.29%) |
Sep 02, 2003 | 35.86 | 36.24 | 35.61 | 36.24 | 371,726 | +0.52(+1.46%) |
Aug 29, 2003 | 35.43 | 35.77 | 35.43 | 35.72 | 693,564 | +0.19(+0.53%) |
Aug 28, 2003 | 35.37 | 35.58 | 35.09 | 35.54 | 142,074 | +0.26(+0.73%) |
Aug 27, 2003 | 35.24 | 35.33 | 35.11 | 35.28 | 346,239 | +0.05(+0.14%) |
Aug 26, 2003 | 35.02 | 35.27 | 34.74 | 35.23 | 373,624 | +0.12(+0.34%) |
Aug 25, 2003 | 35.15 | 35.15 | 34.94 | 35.11 | 159,427 | -0.04(-0.10%) |
Aug 22, 2003 | 35.81 | 35.81 | 35.12 | 35.15 | 274,931 | -0.37(-1.04%) |
Aug 21, 2003 | 35.51 | 35.67 | 35.39 | 35.52 | 270,864 | +0.16(+0.45%) |
Aug 20, 2003 | 35.30 | 35.46 | 35.22 | 35.36 | 282,523 | -0.00(-0.01%) |
Aug 19, 2003 | 35.41 | 35.41 | 35.17 | 35.36 | 389,079 | +0.13(+0.37%) |
Aug 18, 2003 | 34.89 | 35.27 | 34.89 | 35.23 | 138,821 | +0.40(+1.14%) |
Aug 15, 2003 | 34.78 | 34.92 | 34.78 | 34.84 | 35,247 | -0.03(-0.07%) |
Aug 14, 2003 | 34.72 | 34.91 | 34.56 | 34.86 | 104,115 | +0.21(+0.62%) |
Aug 13, 2003 | 34.95 | 34.95 | 34.57 | 34.65 | 194,132 | -0.21(-0.59%) |
Aug 12, 2003 | 34.54 | 34.85 | 34.43 | 34.85 | 130,687 | +0.39(+1.12%) |
Aug 11, 2003 | 34.37 | 34.60 | 34.23 | 34.47 | 124,180 | +0.16(+0.47%) |
Aug 08, 2003 | 34.24 | 34.39 | 34.16 | 34.30 | 131,500 | +0.10(+0.28%) |
Aug 07, 2003 | 34.01 | 34.24 | 33.87 | 34.21 | 230,736 | +0.22(+0.65%) |
Aug 06, 2003 | 33.89 | 34.29 | 33.80 | 33.99 | 265,983 | +0.03(+0.08%) |
Aug 05, 2003 | 34.54 | 34.54 | 33.95 | 33.96 | 397,755 | -0.62(-1.78%) |
Aug 04, 2003 | 34.43 | 34.67 | 34.05 | 34.58 | 267,881 | +0.09(+0.26%) |
Aug 01, 2003 | 34.84 | 34.84 | 34.48 | 34.49 | 252,427 | -0.40(-1.15%) |
Jul 31, 2003 | 35.07 | 35.34 | 34.85 | 34.89 | 291,741 | +0.08(+0.24%) |
Jul 30, 2003 | 34.96 | 34.98 | 34.69 | 34.81 | 105,742 | -0.01(-0.02%) |
Jul 29, 2003 | 35.10 | 35.13 | 34.64 | 34.81 | 409,956 | -0.21(-0.61%) |
Jul 28, 2003 | 35.09 | 35.14 | 34.86 | 35.03 | 286,861 | -0.03(-0.09%) |
Jul 25, 2003 | 34.56 | 35.06 | 34.36 | 35.06 | 219,619 | +0.60(+1.76%) |
Jul 24, 2003 | 34.96 | 35.08 | 34.46 | 34.46 | 133,398 | -0.27(-0.78%) |
Jul 23, 2003 | 34.71 | 34.74 | 34.38 | 34.72 | 193,319 | +0.04(+0.12%) |
Jul 22, 2003 | 34.54 | 34.75 | 34.27 | 34.68 | 177,051 | +0.34(+1.00%) |
Jul 21, 2003 | 34.75 | 34.75 | 34.26 | 34.34 | 201,453 | -0.51(-1.47%) |
Jul 18, 2003 | 34.68 | 34.90 | 34.46 | 34.85 | 180,033 | +0.35(+1.03%) |
Jul 17, 2003 | 34.74 | 34.87 | 34.38 | 34.50 | 183,287 | -0.45(-1.30%) |
Jul 16, 2003 | 35.35 | 35.35 | 34.78 | 34.95 | 190,337 | -0.18(-0.51%) |
Jul 15, 2003 | 35.55 | 35.55 | 35.07 | 35.13 | 301,502 | -0.18(-0.50%) |
Jul 14, 2003 | 35.46 | 35.67 | 35.07 | 35.31 | 397,755 | +0.27(+0.77%) |
Jul 11, 2003 | 34.87 | 35.13 | 34.85 | 35.04 | 125,264 | +0.26(+0.75%) |
Jul 10, 2003 | 35.04 | 35.04 | 34.57 | 34.78 | 228,567 | -0.44(-1.26%) |
Jul 09, 2003 | 35.35 | 35.44 | 35.07 | 35.22 | 353,560 | -0.13(-0.36%) |
Jul 08, 2003 | 35.15 | 35.39 | 35.00 | 35.35 | 252,427 | +0.20(+0.58%) |
Jul 07, 2003 | 34.85 | 35.20 | 34.84 | 35.15 | 420,259 | +0.66(+1.93%) |
Jul 03, 2003 | 34.60 | 34.79 | 34.45 | 34.48 | 173,797 | -0.24(-0.68%) |
Jul 02, 2003 | 34.37 | 34.76 | 34.36 | 34.72 | 187,354 | +0.38(+1.11%) |