Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 29.89 | 30.09 | 29.61 | 30.11 | 3,010,453 | +0.22(+0.73%) |
Sep 29, 2003 | 29.82 | 29.96 | 29.66 | 29.89 | 2,073,383 | +0.08(+0.26%) |
Sep 26, 2003 | 29.59 | 29.92 | 29.39 | 29.82 | 2,321,030 | +0.23(+0.77%) |
Sep 25, 2003 | 29.55 | 29.78 | 29.49 | 29.59 | 2,541,407 | +0.15(+0.50%) |
Sep 24, 2003 | 29.96 | 29.95 | 29.34 | 29.44 | 2,875,296 | -0.52(-1.74%) |
Sep 23, 2003 | 29.75 | 29.99 | 29.82 | 29.96 | 1,499,687 | +0.22(+0.73%) |
Sep 22, 2003 | 29.86 | 29.93 | 29.58 | 29.75 | 1,507,016 | -0.21(-0.70%) |
Sep 19, 2003 | 30.09 | 30.18 | 29.96 | 29.96 | 3,361,386 | -0.15(-0.51%) |
Sep 18, 2003 | 30.01 | 30.14 | 29.95 | 30.11 | 2,946,539 | +0.21(+0.69%) |
Sep 17, 2003 | 30.07 | 30.07 | 29.78 | 29.91 | 1,852,154 | -0.21(-0.68%) |
Sep 16, 2003 | 29.89 | 30.13 | 29.66 | 30.11 | 3,146,634 | +0.24(+0.81%) |
Sep 15, 2003 | 29.57 | 30.00 | 29.56 | 29.87 | 2,329,211 | +0.36(+1.21%) |
Sep 12, 2003 | 29.47 | 29.56 | 29.28 | 29.51 | 2,611,627 | +0.05(+0.16%) |
Sep 11, 2003 | 29.67 | 29.67 | 29.46 | 29.47 | 2,338,756 | -0.12(-0.42%) |
Sep 10, 2003 | 29.72 | 29.75 | 29.51 | 29.59 | 2,736,900 | -0.19(-0.65%) |
Sep 09, 2003 | 29.81 | 30.03 | 29.78 | 29.78 | 3,712,489 | -0.26(-0.88%) |
Sep 08, 2003 | 30.09 | 30.30 | 30.03 | 30.05 | 3,334,286 | -0.04(-0.12%) |
Sep 05, 2003 | 30.39 | 30.39 | 29.92 | 30.08 | 2,613,673 | -0.31(-1.00%) |
Sep 04, 2003 | 30.60 | 30.79 | 30.19 | 30.39 | 3,274,803 | -0.21(-0.69%) |
Sep 03, 2003 | 30.25 | 30.71 | 30.19 | 30.60 | 3,332,071 | +0.21(+0.70%) |
Sep 02, 2003 | 29.99 | 30.45 | 29.93 | 30.39 | 2,207,859 | +0.40(+1.33%) |
Aug 29, 2003 | 29.62 | 30.05 | 29.62 | 29.99 | 2,131,673 | +0.18(+0.59%) |
Aug 28, 2003 | 29.48 | 29.87 | 29.32 | 29.81 | 1,856,244 | +0.24(+0.81%) |
Aug 27, 2003 | 29.32 | 29.66 | 29.31 | 29.57 | 2,291,374 | +0.11(+0.36%) |
Aug 26, 2003 | 29.24 | 29.48 | 29.07 | 29.47 | 2,357,845 | +0.02(+0.06%) |
Aug 25, 2003 | 29.16 | 29.45 | 29.10 | 29.45 | 2,956,424 | +0.29(+0.99%) |
Aug 22, 2003 | 29.80 | 29.89 | 29.10 | 29.16 | 2,201,382 | -0.65(-2.17%) |
Aug 21, 2003 | 29.53 | 30.01 | 29.48 | 29.81 | 2,924,041 | +0.32(+1.07%) |
Aug 20, 2003 | 29.54 | 29.85 | 29.48 | 29.49 | 2,359,208 | -0.07(-0.24%) |
Aug 19, 2003 | 29.37 | 29.60 | 29.31 | 29.56 | 2,851,775 | +0.18(+0.62%) |
Aug 18, 2003 | 29.40 | 29.51 | 29.28 | 29.38 | 2,171,555 | -0.10(-0.34%) |
Aug 15, 2003 | 29.49 | 29.57 | 29.22 | 29.48 | 1,928,340 | -0.01(-0.04%) |
Aug 14, 2003 | 28.89 | 29.49 | 28.78 | 29.49 | 5,122,356 | +0.79(+2.76%) |
Aug 13, 2003 | 28.71 | 28.74 | 28.41 | 28.70 | 2,475,788 | +0.18(+0.64%) |
Aug 12, 2003 | 28.62 | 28.75 | 28.32 | 28.51 | 2,434,201 | +0.13(+0.45%) |
Aug 11, 2003 | 28.32 | 28.56 | 28.16 | 28.39 | 1,864,255 | -0.05(-0.17%) |
Aug 08, 2003 | 28.31 | 28.46 | 28.05 | 28.43 | 2,463,005 | +0.20(+0.71%) |
Aug 07, 2003 | 28.17 | 28.40 | 28.11 | 28.23 | 2,791,099 | +0.07(+0.25%) |
Aug 06, 2003 | 28.05 | 28.49 | 27.93 | 28.16 | 2,629,864 | -0.02(-0.08%) |
Aug 05, 2003 | 28.19 | 28.45 | 28.01 | 28.19 | 2,288,135 | -0.05(-0.19%) |
Aug 04, 2003 | 27.87 | 28.45 | 27.60 | 28.24 | 3,198,617 | +0.44(+1.58%) |
Aug 01, 2003 | 28.22 | 28.25 | 27.66 | 27.80 | 5,307,111 | -0.60(-2.11%) |
Jul 31, 2003 | 28.75 | 28.84 | 28.28 | 28.40 | 3,432,800 | -0.06(-0.21%) |
Jul 30, 2003 | 28.56 | 28.66 | 28.05 | 28.46 | 3,503,702 | -0.16(-0.55%) |
Jul 29, 2003 | 28.78 | 29.04 | 28.53 | 28.61 | 3,273,781 | -0.11(-0.39%) |
Jul 28, 2003 | 28.94 | 29.05 | 28.51 | 28.73 | 3,746,747 | -0.37(-1.27%) |
Jul 25, 2003 | 29.25 | 29.28 | 28.87 | 29.10 | 3,587,217 | -0.29(-0.98%) |
Jul 24, 2003 | 29.57 | 29.62 | 29.27 | 29.38 | 4,449,806 | -0.13(-0.44%) |
Jul 23, 2003 | 30.01 | 30.10 | 29.22 | 29.51 | 6,377,976 | -0.50(-1.66%) |
Jul 22, 2003 | 29.63 | 30.06 | 29.37 | 30.01 | 2,549,758 | +0.58(+1.97%) |
Jul 21, 2003 | 29.63 | 29.91 | 29.28 | 29.43 | 3,172,711 | -0.26(-0.87%) |
Jul 18, 2003 | 29.63 | 29.79 | 29.51 | 29.69 | 2,666,679 | +0.06(+0.20%) |
Jul 17, 2003 | 30.16 | 30.23 | 29.48 | 29.63 | 4,280,561 | -0.53(-1.75%) |
Jul 16, 2003 | 30.59 | 30.62 | 30.01 | 30.16 | 2,842,231 | -0.22(-0.73%) |
Jul 15, 2003 | 30.67 | 30.77 | 30.25 | 30.38 | 2,426,361 | -0.28(-0.92%) |
Jul 14, 2003 | 30.95 | 31.02 | 30.53 | 30.66 | 1,857,608 | -0.20(-0.65%) |
Jul 11, 2003 | 30.80 | 30.94 | 30.57 | 30.86 | 1,730,461 | +0.06(+0.19%) |
Jul 10, 2003 | 30.69 | 30.96 | 30.59 | 30.80 | 2,245,014 | +0.06(+0.19%) |
Jul 09, 2003 | 30.97 | 31.07 | 30.70 | 30.74 | 3,488,022 | -0.18(-0.57%) |
Jul 08, 2003 | 30.55 | 31.00 | 30.46 | 30.92 | 2,373,866 | +0.15(+0.48%) |
Jul 07, 2003 | 30.61 | 30.84 | 30.57 | 30.77 | 1,787,217 | +0.24(+0.79%) |
Jul 03, 2003 | 30.51 | 30.71 | 30.25 | 30.53 | 1,264,993 | -0.15(-0.48%) |
Jul 02, 2003 | 30.89 | 30.89 | 30.45 | 30.68 | 3,068,573 | +0.02(+0.08%) |