Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 27.94 | 28.08 | 27.73 | 28.06 | 124,539 | +0.19(+0.68%) |
Sep 29, 2003 | 27.75 | 27.87 | 27.75 | 27.87 | 43,686 | +0.13(+0.49%) |
Sep 26, 2003 | 27.62 | 27.73 | 27.33 | 27.73 | 88,025 | -0.07(-0.24%) |
Sep 25, 2003 | 27.72 | 27.80 | 27.63 | 27.80 | 224,952 | +0.07(+0.24%) |
Sep 24, 2003 | 27.91 | 27.91 | 27.76 | 27.73 | 64,225 | -0.15(-0.55%) |
Sep 23, 2003 | 27.70 | 27.97 | 27.70 | 27.88 | 107,260 | +0.19(+0.68%) |
Sep 22, 2003 | 27.60 | 27.76 | 27.54 | 27.70 | 373,943 | -0.10(-0.35%) |
Sep 19, 2003 | 27.61 | 27.85 | 27.61 | 27.80 | 99,435 | +0.21(+0.77%) |
Sep 18, 2003 | 27.46 | 27.64 | 27.46 | 27.58 | 656,601 | +0.19(+0.71%) |
Sep 17, 2003 | 27.54 | 27.54 | 27.33 | 27.39 | 61,943 | -0.14(-0.51%) |
Sep 16, 2003 | 27.55 | 27.60 | 27.47 | 27.53 | 74,332 | -0.01(-0.03%) |
Sep 15, 2003 | 27.61 | 27.61 | 27.48 | 27.54 | 85,090 | -0.06(-0.21%) |
Sep 12, 2003 | 27.41 | 27.60 | 27.32 | 27.60 | 74,006 | -0.28(-1.00%) |
Sep 11, 2003 | 27.79 | 27.92 | 27.71 | 27.88 | 88,351 | +0.24(+0.88%) |
Sep 10, 2003 | 28.10 | 28.10 | 27.58 | 27.64 | 210,282 | -0.49(-1.74%) |
Sep 09, 2003 | 28.14 | 28.15 | 27.93 | 28.13 | 64,877 | -0.10(-0.36%) |
Sep 08, 2003 | 27.96 | 28.25 | 27.96 | 28.23 | 58,357 | +0.08(+0.27%) |
Sep 05, 2003 | 28.20 | 28.23 | 28.00 | 28.15 | 142,470 | -0.12(-0.43%) |
Sep 04, 2003 | 28.25 | 28.33 | 28.13 | 28.27 | 151,272 | +0.13(+0.46%) |
Sep 03, 2003 | 28.00 | 28.22 | 27.68 | 28.15 | 162,031 | +0.21(+0.75%) |
Sep 02, 2003 | 27.68 | 27.94 | 27.55 | 27.94 | 101,391 | +0.33(+1.20%) |
Aug 29, 2003 | 27.48 | 27.61 | 27.39 | 27.61 | 54,119 | +0.16(+0.57%) |
Aug 28, 2003 | 27.50 | 27.50 | 27.35 | 27.45 | 93,893 | -0.01(-0.04%) |
Aug 27, 2003 | 27.13 | 27.48 | 27.13 | 27.46 | 349,818 | +0.24(+0.88%) |
Aug 26, 2003 | 26.95 | 27.22 | 26.77 | 27.22 | 257,880 | +0.28(+1.04%) |
Aug 25, 2003 | 27.19 | 27.19 | 26.84 | 26.94 | 182,570 | -0.29(-1.07%) |
Aug 22, 2003 | 27.48 | 27.48 | 27.18 | 27.23 | 60,965 | -0.21(-0.75%) |
Aug 21, 2003 | 27.44 | 27.51 | 27.34 | 27.44 | 93,893 | +0.05(+0.18%) |
Aug 20, 2003 | 27.19 | 27.39 | 27.19 | 27.39 | 130,081 | +0.08(+0.28%) |
Aug 19, 2003 | 27.28 | 27.33 | 27.19 | 27.31 | 121,604 | +0.09(+0.34%) |
Aug 18, 2003 | 27.08 | 27.30 | 27.08 | 27.22 | 121,931 | +0.15(+0.56%) |
Aug 15, 2003 | 27.05 | 27.23 | 27.05 | 27.07 | 9,454 | -0.10(-0.36%) |
Aug 14, 2003 | 27.05 | 27.20 | 26.95 | 27.17 | 166,269 | +0.16(+0.60%) |
Aug 13, 2003 | 27.21 | 27.21 | 26.92 | 27.01 | 117,366 | -0.16(-0.60%) |
Aug 12, 2003 | 27.24 | 27.24 | 27.02 | 27.17 | 44,012 | -0.01(-0.03%) |
Aug 11, 2003 | 27.16 | 27.24 | 27.14 | 27.18 | 74,984 | -0.04(-0.15%) |
Aug 08, 2003 | 27.25 | 27.27 | 27.13 | 27.22 | 47,598 | +0.09(+0.32%) |
Aug 07, 2003 | 27.05 | 27.23 | 27.01 | 27.13 | 410,457 | +0.08(+0.29%) |
Aug 06, 2003 | 27.02 | 27.07 | 26.78 | 27.05 | 74,658 | +0.06(+0.24%) |
Aug 05, 2003 | 27.11 | 27.12 | 26.91 | 26.99 | 69,441 | -0.08(-0.31%) |
Aug 04, 2003 | 27.19 | 27.19 | 26.86 | 27.07 | 158,445 | -0.20(-0.72%) |
Aug 01, 2003 | 27.38 | 27.38 | 27.15 | 27.27 | 215,498 | -0.11(-0.39%) |
Jul 31, 2003 | 27.51 | 27.60 | 27.30 | 27.38 | 118,344 | -0.07(-0.27%) |
Jul 30, 2003 | 27.21 | 27.45 | 27.18 | 27.45 | 86,720 | +0.34(+1.26%) |
Jul 29, 2003 | 26.90 | 27.14 | 26.90 | 27.11 | 63,899 | +0.18(+0.66%) |
Jul 28, 2003 | 27.11 | 27.17 | 26.90 | 26.93 | 97,805 | -0.12(-0.45%) |
Jul 25, 2003 | 26.85 | 27.06 | 26.85 | 27.05 | 80,200 | +0.21(+0.78%) |
Jul 24, 2003 | 26.81 | 26.97 | 26.78 | 26.85 | 48,902 | +0.07(+0.26%) |
Jul 23, 2003 | 26.89 | 26.89 | 26.61 | 26.77 | 51,510 | -0.04(-0.16%) |
Jul 22, 2003 | 26.81 | 26.89 | 26.71 | 26.82 | 157,793 | +0.10(+0.38%) |
Jul 21, 2003 | 26.79 | 26.92 | 26.56 | 26.72 | 143,448 | -0.01(-0.05%) |
Jul 18, 2003 | 26.81 | 26.89 | 26.66 | 26.73 | 133,667 | +0.08(+0.29%) |
Jul 17, 2003 | 26.90 | 27.02 | 26.54 | 26.65 | 181,918 | -0.34(-1.25%) |
Jul 16, 2003 | 27.11 | 27.11 | 26.89 | 26.99 | 128,777 | +0.02(+0.08%) |
Jul 15, 2003 | 27.01 | 27.05 | 26.91 | 26.97 | 88,351 | -0.05(-0.19%) |
Jul 14, 2003 | 26.90 | 27.08 | 26.80 | 27.02 | 154,206 | +0.25(+0.94%) |
Jul 11, 2003 | 26.65 | 26.86 | 26.59 | 26.77 | 396,438 | +0.23(+0.87%) |
Jul 10, 2003 | 26.90 | 26.90 | 26.42 | 26.54 | 408,827 | -0.36(-1.35%) |
Jul 09, 2003 | 27.02 | 27.02 | 26.76 | 26.90 | 56,075 | -0.17(-0.61%) |
Jul 08, 2003 | 26.95 | 27.07 | 26.87 | 27.07 | 118,670 | +0.10(+0.39%) |
Jul 07, 2003 | 26.87 | 26.98 | 26.82 | 26.96 | 555,861 | +0.21(+0.80%) |
Jul 03, 2003 | 26.65 | 26.75 | 26.51 | 26.75 | 20,865 | +0.14(+0.52%) |
Jul 02, 2003 | 26.38 | 26.62 | 26.27 | 26.61 | 263,423 | +0.35(+1.34%) |