Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 29.38 | 29.43 | 29.14 | 29.19 | 2,400,850 | -0.34(-1.14%) |
Sep 29, 2003 | 29.20 | 29.72 | 29.32 | 29.52 | 2,618,562 | +0.32(+1.11%) |
Sep 26, 2003 | 28.93 | 29.30 | 28.80 | 29.20 | 2,020,744 | +0.01(+0.04%) |
Sep 25, 2003 | 29.64 | 29.65 | 29.33 | 29.19 | 2,857,287 | -0.36(-1.20%) |
Sep 24, 2003 | 30.06 | 30.06 | 29.28 | 29.54 | 2,579,315 | -0.51(-1.70%) |
Sep 23, 2003 | 30.27 | 30.27 | 29.88 | 30.06 | 2,096,456 | -0.37(-1.21%) |
Sep 22, 2003 | 30.97 | 30.81 | 30.26 | 30.42 | 1,162,260 | -0.55(-1.78%) |
Sep 19, 2003 | 31.30 | 31.32 | 30.88 | 30.97 | 1,562,917 | -0.39(-1.24%) |
Sep 18, 2003 | 31.13 | 31.40 | 31.11 | 31.36 | 1,033,394 | +0.23(+0.75%) |
Sep 17, 2003 | 31.23 | 31.23 | 31.00 | 31.13 | 1,386,924 | -0.10(-0.31%) |
Sep 16, 2003 | 31.01 | 31.23 | 30.76 | 31.23 | 1,293,597 | +0.21(+0.69%) |
Sep 15, 2003 | 31.16 | 31.19 | 30.84 | 31.01 | 926,470 | -0.39(-1.26%) |
Sep 12, 2003 | 30.85 | 31.41 | 30.73 | 31.41 | 1,288,653 | +0.59(+1.91%) |
Sep 11, 2003 | 30.53 | 31.01 | 30.29 | 30.82 | 1,407,475 | +0.31(+1.02%) |
Sep 10, 2003 | 31.03 | 31.03 | 30.32 | 30.51 | 1,590,575 | -0.52(-1.69%) |
Sep 09, 2003 | 31.07 | 31.19 | 30.64 | 31.03 | 1,337,789 | -0.34(-1.09%) |
Sep 08, 2003 | 31.08 | 31.56 | 31.02 | 31.38 | 1,074,032 | +0.45(+1.46%) |
Sep 05, 2003 | 31.14 | 31.21 | 30.68 | 30.92 | 1,514,245 | -0.54(-1.71%) |
Sep 04, 2003 | 31.48 | 31.57 | 31.18 | 31.46 | 1,553,955 | -0.02(-0.06%) |
Sep 03, 2003 | 31.16 | 31.48 | 31.13 | 31.48 | 2,682,376 | +0.32(+1.02%) |
Sep 02, 2003 | 30.62 | 31.16 | 30.41 | 31.16 | 1,381,671 | +0.54(+1.75%) |
Aug 29, 2003 | 30.53 | 30.62 | 30.29 | 30.62 | 1,005,427 | +0.09(+0.30%) |
Aug 28, 2003 | 30.34 | 30.62 | 30.06 | 30.53 | 776,282 | +0.19(+0.64%) |
Aug 27, 2003 | 30.08 | 30.39 | 30.08 | 30.34 | 1,001,564 | +0.01(+0.02%) |
Aug 26, 2003 | 30.33 | 30.42 | 29.98 | 30.33 | 1,162,569 | -0.16(-0.51%) |
Aug 25, 2003 | 30.55 | 30.60 | 30.23 | 30.49 | 838,397 | -0.05(-0.17%) |
Aug 22, 2003 | 30.74 | 30.78 | 30.48 | 30.54 | 2,005,602 | -0.32(-1.05%) |
Aug 21, 2003 | 30.51 | 30.90 | 30.42 | 30.86 | 1,226,383 | +0.34(+1.10%) |
Aug 20, 2003 | 30.53 | 30.62 | 30.33 | 30.53 | 881,815 | +0.01(+0.02%) |
Aug 19, 2003 | 30.55 | 30.58 | 30.22 | 30.52 | 1,474,225 | +0.02(+0.06%) |
Aug 18, 2003 | 30.31 | 30.61 | 30.13 | 30.50 | 1,189,918 | +0.25(+0.83%) |
Aug 15, 2003 | 30.01 | 30.25 | 29.70 | 30.25 | 495,683 | -0.08(-0.28%) |
Aug 14, 2003 | 29.84 | 30.36 | 29.77 | 30.33 | 981,632 | +0.50(+1.67%) |
Aug 13, 2003 | 30.00 | 30.16 | 29.58 | 29.84 | 889,387 | -0.09(-0.30%) |
Aug 12, 2003 | 29.90 | 29.93 | 29.58 | 29.93 | 1,106,944 | +0.10(+0.33%) |
Aug 11, 2003 | 29.49 | 29.96 | 29.49 | 29.83 | 1,451,666 | +0.22(+0.74%) |
Aug 08, 2003 | 29.29 | 29.61 | 29.23 | 29.61 | 1,218,040 | +0.36(+1.22%) |
Aug 07, 2003 | 29.18 | 29.28 | 28.57 | 29.25 | 1,492,149 | +0.08(+0.27%) |
Aug 06, 2003 | 28.96 | 29.55 | 28.80 | 29.18 | 1,340,724 | +0.10(+0.36%) |
Aug 05, 2003 | 29.40 | 29.48 | 29.05 | 29.07 | 2,466,210 | -0.67(-2.24%) |
Aug 04, 2003 | 29.71 | 29.91 | 29.35 | 29.74 | 1,389,551 | -0.23(-0.78%) |
Aug 01, 2003 | 29.93 | 30.18 | 29.77 | 29.97 | 1,230,710 | -0.11(-0.37%) |
Jul 31, 2003 | 30.15 | 30.68 | 29.91 | 30.08 | 1,650,063 | +0.19(+0.63%) |
Jul 30, 2003 | 29.87 | 29.96 | 29.66 | 29.89 | 1,415,201 | -0.12(-0.41%) |
Jul 29, 2003 | 29.74 | 30.02 | 29.25 | 30.02 | 1,984,279 | +0.28(+0.96%) |
Jul 28, 2003 | 29.93 | 30.09 | 29.58 | 29.73 | 2,166,915 | -0.51(-1.69%) |
Jul 25, 2003 | 29.19 | 30.43 | 29.14 | 30.24 | 2,912,449 | +0.86(+2.93%) |
Jul 24, 2003 | 29.16 | 29.69 | 29.09 | 29.38 | 1,970,063 | +0.25(+0.87%) |
Jul 23, 2003 | 29.19 | 29.22 | 28.54 | 29.13 | 2,813,714 | -0.06(-0.20%) |
Jul 22, 2003 | 28.86 | 29.19 | 28.74 | 29.19 | 2,910,131 | +0.18(+0.62%) |
Jul 21, 2003 | 28.42 | 29.10 | 28.15 | 29.01 | 4,601,759 | +0.54(+1.89%) |
Jul 18, 2003 | 27.67 | 28.48 | 27.57 | 28.47 | 3,664,318 | +1.11(+4.07%) |
Jul 17, 2003 | 27.28 | 27.63 | 27.17 | 27.36 | 2,850,952 | +0.58(+2.18%) |
Jul 16, 2003 | 26.86 | 26.99 | 26.41 | 26.77 | 1,285,717 | -0.06(-0.22%) |
Jul 15, 2003 | 26.96 | 27.02 | 26.71 | 26.83 | 1,927,417 | -0.16(-0.58%) |
Jul 14, 2003 | 27.15 | 27.17 | 26.93 | 26.99 | 1,372,400 | +0.04(+0.14%) |
Jul 11, 2003 | 27.18 | 27.34 | 26.88 | 26.95 | 1,749,571 | -0.11(-0.41%) |
Jul 10, 2003 | 27.21 | 27.21 | 26.79 | 27.06 | 1,836,562 | -0.16(-0.57%) |
Jul 09, 2003 | 27.56 | 27.56 | 26.85 | 27.21 | 2,960,039 | -0.34(-1.24%) |
Jul 08, 2003 | 27.47 | 27.60 | 27.28 | 27.56 | 2,288,982 | +0.07(+0.26%) |
Jul 07, 2003 | 27.15 | 27.82 | 27.12 | 27.49 | 1,820,029 | +0.46(+1.70%) |
Jul 03, 2003 | 27.19 | 27.28 | 26.35 | 27.03 | 818,928 | -0.16(-0.60%) |
Jul 02, 2003 | 26.86 | 27.22 | 26.79 | 27.19 | 1,414,273 | +0.25(+0.94%) |