Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 33.86 | 34.01 | 33.44 | 33.75 | 110,792 | -0.08(-0.22%) |
Sep 29, 2003 | 33.75 | 33.78 | 33.65 | 33.82 | 72,748 | +0.14(+0.43%) |
Sep 26, 2003 | 34.34 | 34.34 | 33.50 | 33.68 | 80,299 | -0.76(-2.20%) |
Sep 25, 2003 | 34.88 | 34.95 | 34.16 | 34.43 | 96,271 | -0.55(-1.57%) |
Sep 24, 2003 | 35.40 | 35.47 | 34.92 | 34.98 | 58,373 | -0.52(-1.45%) |
Sep 23, 2003 | 35.28 | 35.40 | 34.74 | 35.50 | 154,790 | +0.17(+0.49%) |
Sep 22, 2003 | 35.20 | 36.04 | 35.14 | 35.33 | 256,725 | -0.06(-0.16%) |
Sep 19, 2003 | 34.64 | 35.78 | 34.64 | 35.38 | 380,150 | +0.84(+2.43%) |
Sep 18, 2003 | 33.61 | 34.63 | 33.26 | 34.54 | 179,330 | +1.01(+3.02%) |
Sep 17, 2003 | 33.32 | 33.53 | 33.32 | 33.53 | 36,737 | +0.27(+0.81%) |
Sep 16, 2003 | 33.33 | 33.37 | 33.05 | 33.26 | 119,795 | -0.07(-0.21%) |
Sep 15, 2003 | 33.13 | 33.37 | 32.90 | 33.33 | 194,431 | +0.14(+0.44%) |
Sep 12, 2003 | 32.56 | 33.19 | 32.53 | 33.19 | 90,173 | +0.76(+2.36%) |
Sep 11, 2003 | 32.57 | 32.71 | 32.42 | 32.42 | 129,524 | -0.08(-0.23%) |
Sep 10, 2003 | 32.51 | 32.78 | 32.40 | 32.50 | 197,626 | -0.01(-0.02%) |
Sep 09, 2003 | 32.55 | 32.83 | 32.42 | 32.51 | 177,442 | -0.04(-0.13%) |
Sep 08, 2003 | 31.76 | 32.61 | 31.76 | 32.55 | 153,773 | +0.79(+2.49%) |
Sep 05, 2003 | 31.76 | 32.06 | 31.64 | 31.75 | 71,151 | +0.08(+0.24%) |
Sep 04, 2003 | 31.67 | 31.73 | 31.33 | 31.68 | 205,467 | -0.21(-0.65%) |
Sep 03, 2003 | 32.09 | 32.20 | 31.53 | 31.89 | 145,061 | -0.13(-0.41%) |
Sep 02, 2003 | 31.31 | 32.31 | 31.25 | 32.02 | 142,737 | +0.70(+2.24%) |
Aug 29, 2003 | 31.24 | 31.42 | 31.02 | 31.31 | 52,855 | +0.08(+0.24%) |
Aug 28, 2003 | 31.00 | 31.27 | 30.96 | 31.24 | 58,518 | +0.18(+0.58%) |
Aug 27, 2003 | 31.14 | 31.20 | 30.91 | 31.06 | 41,819 | -0.08(-0.24%) |
Aug 26, 2003 | 31.34 | 31.34 | 30.92 | 31.14 | 84,800 | -0.14(-0.44%) |
Aug 25, 2003 | 31.89 | 31.89 | 31.23 | 31.27 | 360,402 | -0.54(-1.71%) |
Aug 22, 2003 | 32.03 | 32.18 | 31.79 | 31.82 | 89,592 | -0.11(-0.35%) |
Aug 21, 2003 | 32.42 | 32.51 | 31.75 | 31.93 | 170,327 | -0.50(-1.53%) |
Aug 20, 2003 | 32.11 | 32.51 | 32.04 | 32.42 | 135,477 | +0.39(+1.23%) |
Aug 19, 2003 | 32.06 | 32.37 | 31.91 | 32.03 | 123,715 | +0.31(+0.98%) |
Aug 18, 2003 | 31.62 | 31.80 | 31.39 | 31.72 | 109,776 | +0.10(+0.33%) |
Aug 15, 2003 | 31.70 | 32.02 | 31.61 | 31.62 | 19,893 | -0.15(-0.48%) |
Aug 14, 2003 | 31.67 | 31.89 | 31.60 | 31.77 | 84,364 | +0.14(+0.44%) |
Aug 13, 2003 | 31.27 | 31.69 | 31.21 | 31.63 | 173,231 | +0.43(+1.39%) |
Aug 12, 2003 | 31.16 | 31.46 | 31.13 | 31.20 | 216,067 | -0.03(-0.11%) |
Aug 11, 2003 | 31.27 | 31.30 | 30.92 | 31.23 | 69,553 | +0.03(+0.11%) |
Aug 08, 2003 | 30.63 | 31.52 | 30.63 | 31.20 | 247,431 | +0.57(+1.87%) |
Aug 07, 2003 | 30.51 | 30.63 | 30.44 | 30.63 | 73,184 | +0.05(+0.16%) |
Aug 06, 2003 | 30.57 | 30.99 | 30.28 | 30.58 | 138,817 | +0.08(+0.25%) |
Aug 05, 2003 | 30.57 | 30.79 | 30.44 | 30.50 | 163,212 | -0.07(-0.23%) |
Aug 04, 2003 | 31.05 | 31.05 | 30.48 | 30.57 | 250,916 | -0.54(-1.75%) |
Aug 01, 2003 | 31.11 | 31.11 | 30.51 | 31.11 | 320,615 | +0.01(+0.02%) |
Jul 31, 2003 | 31.14 | 31.32 | 30.93 | 31.11 | 261,516 | -0.12(-0.38%) |
Jul 30, 2003 | 30.76 | 31.22 | 30.75 | 31.22 | 132,863 | +0.54(+1.75%) |
Jul 29, 2003 | 30.23 | 30.96 | 30.07 | 30.69 | 298,399 | +0.54(+1.80%) |
Jul 28, 2003 | 30.96 | 30.96 | 30.03 | 30.14 | 290,412 | -0.95(-3.06%) |
Jul 25, 2003 | 31.53 | 31.62 | 31.00 | 31.09 | 200,675 | -0.54(-1.72%) |
Jul 24, 2003 | 31.20 | 31.88 | 31.20 | 31.64 | 183,395 | +0.52(+1.66%) |
Jul 23, 2003 | 31.15 | 31.26 | 31.07 | 31.12 | 81,315 | +0.08(+0.24%) |
Jul 22, 2003 | 31.06 | 31.23 | 31.00 | 31.05 | 167,858 | -0.27(-0.86%) |
Jul 21, 2003 | 31.74 | 31.86 | 31.09 | 31.31 | 107,598 | -0.36(-1.15%) |
Jul 18, 2003 | 31.35 | 31.74 | 31.09 | 31.68 | 113,841 | +0.25(+0.79%) |
Jul 17, 2003 | 31.44 | 31.57 | 31.25 | 31.43 | 237,848 | +0.10(+0.31%) |
Jul 16, 2003 | 31.27 | 31.56 | 30.92 | 31.33 | 200,820 | +0.06(+0.20%) |
Jul 15, 2003 | 32.23 | 32.23 | 31.21 | 31.27 | 283,733 | -0.95(-2.95%) |
Jul 14, 2003 | 32.09 | 32.57 | 32.09 | 32.22 | 80,153 | +0.30(+0.95%) |
Jul 11, 2003 | 31.80 | 31.97 | 31.60 | 31.92 | 73,038 | +0.06(+0.17%) |
Jul 10, 2003 | 31.67 | 31.86 | 31.42 | 31.86 | 81,896 | +0.19(+0.59%) |
Jul 09, 2003 | 31.07 | 31.68 | 31.04 | 31.68 | 142,157 | +0.69(+2.22%) |
Jul 08, 2003 | 30.99 | 31.02 | 30.72 | 30.99 | 362,144 | +0.00(+0.00%) |
Jul 07, 2003 | 31.55 | 31.68 | 30.74 | 30.99 | 179,765 | -0.44(-1.40%) |
Jul 03, 2003 | 31.73 | 31.73 | 31.43 | 31.43 | 45,740 | -0.43(-1.36%) |
Jul 02, 2003 | 31.73 | 31.86 | 31.58 | 31.86 | 131,121 | +0.05(+0.15%) |