Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 27.18 | 27.76 | 27.10 | 27.65 | 1,259,103 | +0.21(+0.78%) |
Sep 29, 2003 | 27.25 | 27.44 | 27.23 | 27.44 | 1,482,473 | +0.20(+0.73%) |
Sep 26, 2003 | 27.22 | 27.38 | 26.95 | 27.24 | 2,685,015 | +0.07(+0.25%) |
Sep 25, 2003 | 27.37 | 27.55 | 26.11 | 27.17 | 1,302,209 | -0.29(-1.06%) |
Sep 24, 2003 | 28.29 | 28.29 | 27.41 | 27.46 | 1,750,517 | -0.77(-2.74%) |
Sep 23, 2003 | 28.33 | 28.41 | 28.25 | 28.23 | 1,330,033 | +0.02(+0.08%) |
Sep 22, 2003 | 29.09 | 29.09 | 28.21 | 28.21 | 1,301,817 | -0.88(-3.03%) |
Sep 19, 2003 | 28.78 | 29.36 | 28.67 | 29.09 | 2,060,885 | +0.46(+1.60%) |
Sep 18, 2003 | 28.25 | 28.59 | 28.23 | 28.63 | 1,547,917 | +0.31(+1.08%) |
Sep 17, 2003 | 28.33 | 28.45 | 28.13 | 28.33 | 749,531 | +0.18(+0.65%) |
Sep 16, 2003 | 28.29 | 28.28 | 28.00 | 28.14 | 1,104,311 | -0.15(-0.51%) |
Sep 15, 2003 | 27.96 | 28.29 | 27.79 | 28.29 | 1,354,329 | +0.34(+1.21%) |
Sep 12, 2003 | 27.93 | 28.09 | 27.75 | 27.95 | 922,088 | +0.05(+0.16%) |
Sep 11, 2003 | 27.98 | 28.46 | 27.77 | 27.90 | 1,844,960 | -0.08(-0.27%) |
Sep 10, 2003 | 27.75 | 28.13 | 27.52 | 27.98 | 1,586,321 | +0.34(+1.22%) |
Sep 09, 2003 | 27.94 | 27.98 | 27.44 | 27.64 | 1,616,234 | -0.50(-1.77%) |
Sep 08, 2003 | 27.79 | 28.16 | 27.78 | 28.14 | 1,317,493 | +0.48(+1.74%) |
Sep 05, 2003 | 28.10 | 28.10 | 27.66 | 27.66 | 1,172,759 | -0.55(-1.95%) |
Sep 04, 2003 | 28.10 | 28.34 | 27.95 | 28.21 | 1,323,632 | +0.11(+0.41%) |
Sep 03, 2003 | 28.29 | 28.32 | 27.97 | 28.10 | 1,049,056 | -0.08(-0.27%) |
Sep 02, 2003 | 28.06 | 28.30 | 27.93 | 28.17 | 1,573,650 | +0.20(+0.71%) |
Aug 29, 2003 | 27.46 | 27.97 | 27.38 | 27.97 | 1,338,001 | +0.30(+1.08%) |
Aug 28, 2003 | 27.84 | 27.93 | 27.55 | 27.67 | 1,238,333 | -0.08(-0.30%) |
Aug 27, 2003 | 27.78 | 27.94 | 27.58 | 27.76 | 893,350 | -0.28(-0.98%) |
Aug 26, 2003 | 27.71 | 28.13 | 27.56 | 28.03 | 1,119,856 | +0.33(+1.19%) |
Aug 25, 2003 | 27.62 | 27.87 | 27.41 | 27.71 | 1,791,534 | +0.08(+0.30%) |
Aug 22, 2003 | 28.46 | 28.49 | 27.25 | 27.62 | 2,872,202 | -0.97(-3.40%) |
Aug 21, 2003 | 29.09 | 29.24 | 28.58 | 28.59 | 1,716,947 | -0.34(-1.19%) |
Aug 20, 2003 | 29.63 | 29.68 | 28.86 | 28.94 | 2,264,269 | -0.46(-1.56%) |
Aug 19, 2003 | 30.03 | 30.19 | 29.24 | 29.40 | 1,441,979 | -0.66(-2.19%) |
Aug 18, 2003 | 30.20 | 30.39 | 29.90 | 30.06 | 1,068,258 | -0.15(-0.48%) |
Aug 15, 2003 | 29.85 | 30.27 | 29.56 | 30.20 | 1,048,011 | +0.35(+1.18%) |
Aug 14, 2003 | 29.35 | 29.86 | 29.14 | 29.85 | 1,417,291 | +0.61(+2.09%) |
Aug 13, 2003 | 29.22 | 29.40 | 29.06 | 29.24 | 1,126,256 | +0.02(+0.05%) |
Aug 12, 2003 | 28.88 | 29.24 | 28.65 | 29.22 | 1,120,509 | +0.34(+1.19%) |
Aug 11, 2003 | 28.82 | 28.91 | 28.63 | 28.88 | 770,692 | +0.05(+0.19%) |
Aug 08, 2003 | 28.74 | 28.89 | 28.49 | 28.82 | 1,088,767 | +0.09(+0.32%) |
Aug 07, 2003 | 28.45 | 28.81 | 28.29 | 28.73 | 1,302,079 | +0.08(+0.27%) |
Aug 06, 2003 | 28.33 | 28.86 | 28.25 | 28.65 | 1,880,490 | +0.35(+1.24%) |
Aug 05, 2003 | 28.10 | 28.49 | 27.87 | 28.30 | 1,619,500 | +0.55(+1.99%) |
Aug 04, 2003 | 28.17 | 28.33 | 27.60 | 27.75 | 1,955,339 | -0.42(-1.49%) |
Aug 01, 2003 | 28.03 | 28.33 | 27.69 | 28.17 | 1,383,981 | +0.13(+0.46%) |
Jul 31, 2003 | 28.75 | 28.94 | 27.99 | 28.04 | 2,416,840 | -0.71(-2.48%) |
Jul 30, 2003 | 29.09 | 29.17 | 28.71 | 28.75 | 1,350,802 | -0.11(-0.40%) |
Jul 29, 2003 | 28.55 | 29.09 | 28.40 | 28.87 | 1,005,688 | +0.17(+0.59%) |
Jul 28, 2003 | 28.59 | 28.86 | 28.33 | 28.70 | 859,518 | +0.07(+0.24%) |
Jul 25, 2003 | 28.02 | 28.78 | 27.94 | 28.63 | 1,288,363 | +0.38(+1.36%) |
Jul 24, 2003 | 29.47 | 29.78 | 28.17 | 28.25 | 2,190,335 | -1.32(-4.45%) |
Jul 23, 2003 | 29.47 | 29.66 | 29.23 | 29.57 | 674,421 | +0.17(+0.57%) |
Jul 22, 2003 | 28.82 | 29.66 | 28.76 | 29.40 | 1,525,841 | +0.73(+2.54%) |
Jul 21, 2003 | 28.52 | 28.77 | 28.25 | 28.67 | 1,154,733 | +0.08(+0.27%) |
Jul 18, 2003 | 28.75 | 28.78 | 28.49 | 28.59 | 1,105,748 | -0.02(-0.08%) |
Jul 17, 2003 | 29.03 | 29.14 | 28.54 | 28.62 | 997,328 | -0.34(-1.16%) |
Jul 16, 2003 | 29.46 | 29.55 | 28.78 | 28.95 | 796,818 | -0.31(-1.07%) |
Jul 15, 2003 | 29.59 | 29.74 | 29.09 | 29.27 | 1,252,049 | -0.11(-0.39%) |
Jul 14, 2003 | 29.78 | 29.84 | 29.24 | 29.38 | 760,242 | -0.05(-0.18%) |
Jul 11, 2003 | 29.32 | 29.61 | 29.24 | 29.44 | 1,373,662 | -0.04(-0.13%) |
Jul 10, 2003 | 29.40 | 29.51 | 28.94 | 29.47 | 1,354,590 | -0.11(-0.39%) |
Jul 09, 2003 | 30.37 | 30.51 | 29.47 | 29.59 | 1,937,051 | -0.93(-3.06%) |
Jul 08, 2003 | 30.43 | 30.58 | 30.17 | 30.52 | 1,165,052 | +0.09(+0.30%) |
Jul 07, 2003 | 30.31 | 30.48 | 30.09 | 30.43 | 1,180,597 | +0.18(+0.61%) |
Jul 03, 2003 | 30.48 | 30.62 | 30.09 | 30.25 | 505,391 | -0.38(-1.22%) |
Jul 02, 2003 | 30.22 | 30.61 | 30.05 | 30.62 | 1,485,086 | +0.54(+1.81%) |