Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 30.44 | 30.44 | 29.93 | 29.93 | 407,792 | -0.40(-1.31%) |
Sep 29, 2003 | 30.56 | 30.63 | 30.09 | 30.33 | 250,860 | -0.22(-0.71%) |
Sep 26, 2003 | 31.54 | 31.54 | 30.52 | 30.55 | 235,859 | -1.04(-3.29%) |
Sep 25, 2003 | 32.97 | 32.97 | 31.38 | 31.59 | 270,477 | -1.39(-4.21%) |
Sep 24, 2003 | 33.88 | 33.88 | 32.90 | 32.97 | 113,083 | -0.84(-2.49%) |
Sep 23, 2003 | 33.36 | 33.96 | 33.23 | 33.82 | 374,329 | +0.45(+1.35%) |
Sep 22, 2003 | 33.54 | 33.71 | 33.15 | 33.36 | 125,545 | -0.92(-2.68%) |
Sep 19, 2003 | 34.25 | 34.44 | 34.19 | 34.28 | 264,130 | +0.04(+0.13%) |
Sep 18, 2003 | 33.93 | 34.28 | 33.54 | 34.24 | 130,507 | +0.31(+0.92%) |
Sep 17, 2003 | 33.49 | 34.04 | 33.28 | 33.93 | 219,128 | +0.43(+1.29%) |
Sep 16, 2003 | 34.71 | 33.87 | 32.41 | 33.49 | 532,299 | -1.21(-3.50%) |
Sep 15, 2003 | 34.73 | 34.74 | 34.40 | 34.71 | 158,201 | +0.17(+0.50%) |
Sep 12, 2003 | 34.62 | 34.69 | 34.16 | 34.53 | 108,121 | +0.09(+0.25%) |
Sep 11, 2003 | 34.12 | 34.58 | 34.12 | 34.45 | 93,697 | +0.33(+0.97%) |
Sep 10, 2003 | 34.71 | 34.73 | 34.12 | 34.12 | 186,587 | -0.51(-1.48%) |
Sep 09, 2003 | 33.97 | 34.83 | 33.88 | 34.63 | 676,539 | +1.33(+4.01%) |
Sep 08, 2003 | 33.81 | 33.88 | 33.21 | 33.30 | 116,775 | -0.51(-1.51%) |
Sep 05, 2003 | 33.65 | 33.89 | 32.97 | 33.81 | 167,086 | +0.01(+0.03%) |
Sep 04, 2003 | 34.23 | 34.32 | 33.71 | 33.80 | 218,666 | -0.05(-0.15%) |
Sep 03, 2003 | 32.81 | 34.27 | 32.81 | 33.85 | 271,284 | +1.05(+3.20%) |
Sep 02, 2003 | 32.84 | 32.86 | 32.49 | 32.80 | 180,587 | +0.17(+0.53%) |
Aug 29, 2003 | 31.98 | 32.78 | 31.83 | 32.63 | 95,543 | +0.62(+1.95%) |
Aug 28, 2003 | 31.93 | 32.15 | 31.48 | 32.00 | 105,121 | +0.11(+0.35%) |
Aug 27, 2003 | 31.93 | 32.19 | 31.79 | 31.89 | 82,158 | -0.20(-0.62%) |
Aug 26, 2003 | 31.35 | 32.10 | 30.73 | 32.09 | 144,123 | +0.68(+2.15%) |
Aug 25, 2003 | 31.58 | 31.58 | 31.22 | 31.41 | 170,548 | -0.16(-0.52%) |
Aug 22, 2003 | 32.62 | 32.62 | 31.46 | 31.58 | 152,431 | -1.04(-3.19%) |
Aug 21, 2003 | 32.82 | 32.84 | 32.37 | 32.62 | 186,818 | -0.20(-0.61%) |
Aug 20, 2003 | 32.50 | 33.13 | 32.50 | 32.82 | 142,854 | +0.17(+0.53%) |
Aug 19, 2003 | 31.93 | 32.69 | 31.93 | 32.65 | 111,467 | +0.68(+2.11%) |
Aug 18, 2003 | 31.18 | 32.00 | 31.15 | 31.97 | 61,734 | +0.85(+2.73%) |
Aug 15, 2003 | 30.59 | 31.20 | 30.59 | 31.12 | 30,347 | +0.36(+1.15%) |
Aug 14, 2003 | 30.59 | 30.85 | 30.50 | 30.76 | 101,659 | +0.24(+0.80%) |
Aug 13, 2003 | 30.33 | 30.59 | 30.28 | 30.52 | 134,084 | +0.19(+0.63%) |
Aug 12, 2003 | 30.33 | 30.37 | 30.02 | 30.33 | 103,159 | +0.00(+0.00%) |
Aug 11, 2003 | 29.84 | 30.33 | 29.84 | 30.33 | 91,505 | +0.55(+1.86%) |
Aug 08, 2003 | 29.38 | 29.80 | 29.38 | 29.78 | 102,698 | +0.02(+0.06%) |
Aug 07, 2003 | 29.77 | 29.78 | 29.20 | 29.76 | 100,390 | -0.11(-0.38%) |
Aug 06, 2003 | 29.81 | 30.01 | 29.42 | 29.87 | 315,710 | +0.14(+0.47%) |
Aug 05, 2003 | 30.11 | 30.11 | 29.34 | 29.73 | 151,508 | -0.37(-1.24%) |
Aug 04, 2003 | 29.98 | 30.33 | 29.81 | 30.11 | 123,122 | +0.04(+0.14%) |
Aug 01, 2003 | 30.42 | 30.87 | 29.20 | 30.06 | 600,611 | -2.61(-7.98%) |
Jul 31, 2003 | 31.89 | 32.89 | 31.71 | 32.67 | 181,164 | +1.40(+4.46%) |
Jul 30, 2003 | 32.11 | 32.15 | 30.75 | 31.28 | 159,470 | -0.75(-2.33%) |
Jul 29, 2003 | 32.58 | 32.68 | 31.76 | 32.02 | 267,592 | -0.65(-1.99%) |
Jul 28, 2003 | 32.06 | 32.75 | 31.93 | 32.67 | 183,587 | +0.82(+2.59%) |
Jul 25, 2003 | 31.20 | 31.99 | 31.20 | 31.85 | 276,131 | +0.49(+1.55%) |
Jul 24, 2003 | 31.15 | 31.98 | 31.15 | 31.36 | 217,858 | +0.51(+1.66%) |
Jul 23, 2003 | 31.02 | 31.07 | 30.49 | 30.85 | 47,887 | -0.26(-0.84%) |
Jul 22, 2003 | 30.37 | 31.15 | 30.37 | 31.11 | 92,197 | +0.63(+2.08%) |
Jul 21, 2003 | 30.94 | 31.09 | 30.43 | 30.48 | 137,200 | -0.46(-1.48%) |
Jul 18, 2003 | 30.44 | 30.94 | 30.44 | 30.94 | 59,888 | +0.49(+1.62%) |
Jul 17, 2003 | 30.76 | 30.89 | 30.33 | 30.44 | 82,043 | -0.64(-2.06%) |
Jul 16, 2003 | 31.28 | 31.29 | 30.74 | 31.09 | 165,240 | -0.27(-0.86%) |
Jul 15, 2003 | 31.02 | 31.72 | 31.02 | 31.35 | 155,316 | +0.68(+2.20%) |
Jul 14, 2003 | 29.81 | 30.68 | 29.81 | 30.68 | 178,625 | +1.24(+4.21%) |
Jul 11, 2003 | 28.83 | 29.44 | 28.83 | 29.44 | 86,312 | +0.63(+2.20%) |
Jul 10, 2003 | 29.91 | 29.91 | 28.51 | 28.81 | 99,351 | -1.11(-3.71%) |
Jul 09, 2003 | 29.92 | 30.08 | 29.68 | 29.92 | 158,547 | -0.09(-0.29%) |
Jul 08, 2003 | 28.43 | 30.00 | 28.43 | 30.00 | 96,697 | +1.37(+4.78%) |
Jul 07, 2003 | 28.18 | 28.63 | 28.18 | 28.63 | 63,695 | +0.54(+1.91%) |
Jul 03, 2003 | 28.45 | 28.60 | 28.04 | 28.10 | 26,539 | -0.53(-1.85%) |
Jul 02, 2003 | 28.21 | 28.96 | 28.21 | 28.62 | 81,235 | +0.57(+2.04%) |