Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 27.28 | 27.87 | 27.21 | 27.76 | 1,254,132 | +0.22(+0.78%) |
Sep 29, 2003 | 27.36 | 27.55 | 27.34 | 27.55 | 1,476,620 | +0.20(+0.73%) |
Sep 26, 2003 | 27.32 | 27.48 | 27.06 | 27.35 | 2,674,415 | +0.07(+0.25%) |
Sep 25, 2003 | 27.48 | 27.66 | 26.21 | 27.28 | 1,297,068 | -0.29(-1.06%) |
Sep 24, 2003 | 28.40 | 28.40 | 27.52 | 27.57 | 1,743,606 | -0.78(-2.74%) |
Sep 23, 2003 | 28.44 | 28.52 | 28.36 | 28.35 | 1,324,782 | +0.02(+0.08%) |
Sep 22, 2003 | 29.21 | 29.21 | 28.32 | 28.32 | 1,296,678 | -0.88(-3.03%) |
Sep 19, 2003 | 28.90 | 29.48 | 28.78 | 29.21 | 2,052,748 | +0.46(+1.60%) |
Sep 18, 2003 | 28.36 | 28.70 | 28.34 | 28.74 | 1,541,805 | +0.31(+1.08%) |
Sep 17, 2003 | 28.44 | 28.56 | 28.25 | 28.44 | 746,572 | +0.18(+0.65%) |
Sep 16, 2003 | 28.40 | 28.39 | 28.11 | 28.25 | 1,099,951 | -0.15(-0.51%) |
Sep 15, 2003 | 28.07 | 28.41 | 27.90 | 28.40 | 1,348,982 | +0.34(+1.21%) |
Sep 12, 2003 | 28.04 | 28.20 | 27.86 | 28.06 | 918,447 | +0.05(+0.16%) |
Sep 11, 2003 | 28.09 | 28.58 | 27.88 | 28.01 | 1,837,676 | -0.08(-0.27%) |
Sep 10, 2003 | 27.86 | 28.25 | 27.63 | 28.09 | 1,580,058 | +0.34(+1.22%) |
Sep 09, 2003 | 28.05 | 28.09 | 27.55 | 27.75 | 1,609,853 | -0.50(-1.77%) |
Sep 08, 2003 | 27.90 | 28.28 | 27.89 | 28.25 | 1,312,291 | +0.48(+1.74%) |
Sep 05, 2003 | 28.21 | 28.21 | 27.77 | 27.77 | 1,168,129 | -0.55(-1.95%) |
Sep 04, 2003 | 28.21 | 28.45 | 28.06 | 28.32 | 1,318,406 | +0.12(+0.41%) |
Sep 03, 2003 | 28.40 | 28.43 | 28.08 | 28.21 | 1,044,915 | -0.08(-0.27%) |
Sep 02, 2003 | 28.17 | 28.41 | 28.05 | 28.28 | 1,567,437 | +0.20(+0.71%) |
Aug 29, 2003 | 27.57 | 28.08 | 27.49 | 28.08 | 1,332,718 | +0.30(+1.08%) |
Aug 28, 2003 | 27.95 | 28.04 | 27.66 | 27.78 | 1,233,444 | -0.08(-0.30%) |
Aug 27, 2003 | 27.89 | 28.05 | 27.69 | 27.87 | 889,823 | -0.28(-0.98%) |
Aug 26, 2003 | 27.81 | 28.25 | 27.67 | 28.15 | 1,115,434 | +0.33(+1.19%) |
Aug 25, 2003 | 27.73 | 27.98 | 27.52 | 27.81 | 1,784,461 | +0.08(+0.31%) |
Aug 22, 2003 | 28.57 | 28.60 | 27.36 | 27.73 | 2,860,863 | -0.98(-3.40%) |
Aug 21, 2003 | 29.21 | 29.36 | 28.69 | 28.71 | 1,710,168 | -0.35(-1.19%) |
Aug 20, 2003 | 29.74 | 29.80 | 28.98 | 29.05 | 2,255,330 | -0.46(-1.56%) |
Aug 19, 2003 | 30.15 | 30.31 | 29.36 | 29.51 | 1,436,286 | -0.66(-2.19%) |
Aug 18, 2003 | 30.32 | 30.51 | 30.02 | 30.17 | 1,064,041 | -0.15(-0.48%) |
Aug 15, 2003 | 29.97 | 30.39 | 29.67 | 30.32 | 1,043,874 | +0.35(+1.18%) |
Aug 14, 2003 | 29.47 | 29.97 | 29.26 | 29.97 | 1,411,695 | +0.61(+2.09%) |
Aug 13, 2003 | 29.34 | 29.52 | 29.18 | 29.35 | 1,121,810 | +0.02(+0.05%) |
Aug 12, 2003 | 28.99 | 29.35 | 28.77 | 29.34 | 1,116,085 | +0.35(+1.19%) |
Aug 11, 2003 | 28.94 | 29.02 | 28.74 | 28.99 | 767,650 | +0.05(+0.19%) |
Aug 08, 2003 | 28.85 | 29.01 | 28.61 | 28.94 | 1,084,468 | +0.09(+0.32%) |
Aug 07, 2003 | 28.56 | 28.92 | 28.40 | 28.84 | 1,296,938 | +0.08(+0.27%) |
Aug 06, 2003 | 28.44 | 28.98 | 28.36 | 28.77 | 1,873,066 | +0.35(+1.24%) |
Aug 05, 2003 | 28.21 | 28.61 | 27.98 | 28.41 | 1,613,106 | +0.55(+1.99%) |
Aug 04, 2003 | 28.28 | 28.44 | 27.71 | 27.86 | 1,947,619 | -0.42(-1.49%) |
Aug 01, 2003 | 28.14 | 28.44 | 27.80 | 28.28 | 1,378,517 | +0.13(+0.46%) |
Jul 31, 2003 | 28.86 | 29.05 | 28.10 | 28.15 | 2,407,299 | -0.71(-2.48%) |
Jul 30, 2003 | 29.21 | 29.29 | 28.82 | 28.87 | 1,345,469 | -0.12(-0.40%) |
Jul 29, 2003 | 28.67 | 29.21 | 28.51 | 28.98 | 1,001,718 | +0.17(+0.59%) |
Jul 28, 2003 | 28.71 | 28.98 | 28.44 | 28.81 | 856,125 | +0.07(+0.24%) |
Jul 25, 2003 | 28.13 | 28.90 | 28.05 | 28.74 | 1,283,276 | +0.38(+1.36%) |
Jul 24, 2003 | 29.59 | 29.90 | 28.28 | 28.36 | 2,181,687 | -1.32(-4.45%) |
Jul 23, 2003 | 29.59 | 29.78 | 29.34 | 29.68 | 671,758 | +0.17(+0.57%) |
Jul 22, 2003 | 28.94 | 29.78 | 28.88 | 29.51 | 1,519,817 | +0.73(+2.54%) |
Jul 21, 2003 | 28.63 | 28.88 | 28.36 | 28.78 | 1,150,174 | +0.08(+0.27%) |
Jul 18, 2003 | 28.86 | 28.89 | 28.61 | 28.71 | 1,101,382 | -0.02(-0.08%) |
Jul 17, 2003 | 29.14 | 29.26 | 28.65 | 28.73 | 993,391 | -0.34(-1.16%) |
Jul 16, 2003 | 29.57 | 29.67 | 28.90 | 29.07 | 793,672 | -0.32(-1.07%) |
Jul 15, 2003 | 29.71 | 29.86 | 29.21 | 29.38 | 1,247,106 | -0.12(-0.39%) |
Jul 14, 2003 | 29.90 | 29.96 | 29.35 | 29.50 | 757,241 | -0.05(-0.18%) |
Jul 11, 2003 | 29.44 | 29.73 | 29.36 | 29.55 | 1,368,238 | -0.04(-0.13%) |
Jul 10, 2003 | 29.51 | 29.63 | 29.05 | 29.59 | 1,349,242 | -0.12(-0.39%) |
Jul 09, 2003 | 30.49 | 30.64 | 29.59 | 29.71 | 1,929,404 | -0.94(-3.06%) |
Jul 08, 2003 | 30.55 | 30.70 | 30.29 | 30.64 | 1,160,452 | +0.09(+0.30%) |
Jul 07, 2003 | 30.43 | 30.60 | 30.21 | 30.55 | 1,175,936 | +0.18(+0.61%) |
Jul 03, 2003 | 30.60 | 30.74 | 30.21 | 30.37 | 503,396 | -0.38(-1.22%) |
Jul 02, 2003 | 30.34 | 30.74 | 30.17 | 30.74 | 1,479,222 | +0.55(+1.81%) |