Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 28.71 | 28.94 | 28.07 | 28.63 | 319,701 | +0.02(+0.06%) |
Sep 29, 2003 | 28.38 | 28.62 | 28.24 | 28.62 | 162,870 | +0.00(+0.00%) |
Sep 26, 2003 | 28.57 | 28.80 | 28.43 | 28.62 | 244,221 | +0.14(+0.48%) |
Sep 25, 2003 | 28.52 | 28.55 | 28.26 | 28.48 | 263,678 | +0.07(+0.25%) |
Sep 24, 2003 | 28.34 | 28.59 | 28.25 | 28.41 | 96,782 | +0.00(+0.00%) |
Sep 23, 2003 | 28.40 | 28.78 | 28.29 | 28.41 | 161,025 | +0.03(+0.11%) |
Sep 22, 2003 | 28.02 | 28.38 | 27.76 | 28.38 | 125,968 | +0.23(+0.80%) |
Sep 19, 2003 | 27.84 | 28.15 | 27.84 | 28.15 | 101,143 | +0.19(+0.68%) |
Sep 18, 2003 | 27.84 | 28.04 | 27.84 | 27.96 | 77,828 | +0.02(+0.06%) |
Sep 17, 2003 | 28.24 | 28.24 | 27.86 | 27.94 | 109,362 | -0.17(-0.59%) |
Sep 16, 2003 | 28.01 | 28.11 | 27.97 | 28.11 | 251,937 | +0.10(+0.36%) |
Sep 15, 2003 | 27.99 | 28.31 | 27.93 | 28.01 | 174,276 | -0.02(-0.06%) |
Sep 12, 2003 | 28.27 | 28.32 | 28.02 | 28.03 | 516,957 | -0.23(-0.80%) |
Sep 11, 2003 | 28.14 | 28.45 | 28.13 | 28.25 | 118,252 | +0.11(+0.40%) |
Sep 10, 2003 | 28.47 | 28.47 | 28.08 | 28.14 | 217,719 | -0.30(-1.05%) |
Sep 09, 2003 | 28.35 | 28.44 | 28.05 | 28.44 | 76,654 | +0.10(+0.36%) |
Sep 08, 2003 | 28.32 | 28.47 | 28.26 | 28.34 | 117,414 | +0.02(+0.06%) |
Sep 05, 2003 | 28.56 | 28.59 | 28.32 | 28.32 | 163,876 | -0.22(-0.77%) |
Sep 04, 2003 | 28.53 | 28.62 | 28.47 | 28.54 | 219,564 | +0.04(+0.15%) |
Sep 03, 2003 | 28.59 | 28.63 | 28.49 | 28.50 | 197,591 | -0.09(-0.31%) |
Sep 02, 2003 | 27.93 | 28.59 | 27.87 | 28.59 | 191,552 | +0.72(+2.57%) |
Aug 29, 2003 | 27.50 | 27.87 | 27.47 | 27.87 | 82,189 | +0.37(+1.34%) |
Aug 28, 2003 | 27.87 | 27.91 | 27.50 | 27.50 | 122,446 | -0.37(-1.33%) |
Aug 27, 2003 | 27.81 | 27.91 | 27.71 | 27.87 | 76,486 | +0.11(+0.41%) |
Aug 26, 2003 | 27.41 | 27.84 | 27.07 | 27.76 | 88,731 | +0.37(+1.35%) |
Aug 25, 2003 | 27.51 | 27.51 | 27.17 | 27.39 | 61,894 | -0.17(-0.61%) |
Aug 22, 2003 | 28.03 | 28.11 | 27.56 | 27.56 | 122,446 | -0.51(-1.81%) |
Aug 21, 2003 | 27.96 | 28.09 | 27.86 | 28.06 | 141,400 | +0.18(+0.64%) |
Aug 20, 2003 | 27.84 | 27.96 | 27.71 | 27.88 | 129,826 | +0.00(+0.00%) |
Aug 19, 2003 | 27.75 | 27.97 | 27.69 | 27.88 | 250,259 | +0.17(+0.60%) |
Aug 18, 2003 | 27.45 | 27.80 | 27.45 | 27.72 | 125,465 | +0.38(+1.40%) |
Aug 15, 2003 | 27.57 | 27.75 | 27.33 | 27.33 | 46,462 | -0.17(-0.63%) |
Aug 14, 2003 | 27.31 | 27.62 | 27.31 | 27.51 | 112,885 | +0.14(+0.50%) |
Aug 13, 2003 | 27.97 | 27.97 | 27.36 | 27.37 | 224,764 | -0.60(-2.13%) |
Aug 12, 2003 | 27.34 | 27.98 | 27.23 | 27.97 | 195,913 | +0.63(+2.31%) |
Aug 11, 2003 | 27.36 | 27.73 | 27.33 | 27.33 | 125,297 | -0.15(-0.54%) |
Aug 08, 2003 | 27.39 | 27.59 | 27.33 | 27.48 | 147,270 | +0.35(+1.27%) |
Aug 07, 2003 | 27.25 | 27.31 | 27.01 | 27.14 | 201,449 | +0.43(+1.61%) |
Aug 06, 2003 | 26.59 | 26.91 | 26.38 | 26.71 | 170,418 | +0.21(+0.79%) |
Aug 05, 2003 | 26.77 | 26.80 | 26.44 | 26.50 | 121,104 | -0.33(-1.22%) |
Aug 04, 2003 | 26.89 | 26.97 | 26.59 | 26.83 | 91,918 | -0.13(-0.46%) |
Aug 01, 2003 | 27.16 | 27.18 | 26.84 | 26.95 | 128,149 | -0.32(-1.18%) |
Jul 31, 2003 | 27.45 | 27.51 | 27.22 | 27.28 | 227,783 | -0.03(-0.11%) |
Jul 30, 2003 | 27.39 | 27.50 | 27.27 | 27.31 | 200,107 | -0.09(-0.33%) |
Jul 29, 2003 | 27.45 | 27.54 | 27.09 | 27.39 | 186,017 | -0.01(-0.04%) |
Jul 28, 2003 | 27.07 | 27.42 | 27.05 | 27.41 | 327,417 | +0.29(+1.08%) |
Jul 25, 2003 | 27.01 | 27.12 | 26.86 | 27.11 | 87,725 | +0.11(+0.40%) |
Jul 24, 2003 | 26.83 | 27.01 | 26.80 | 27.01 | 159,515 | +0.31(+1.16%) |
Jul 23, 2003 | 26.71 | 26.71 | 26.43 | 26.70 | 101,311 | -0.08(-0.31%) |
Jul 22, 2003 | 26.71 | 26.79 | 26.47 | 26.78 | 139,555 | +0.15(+0.56%) |
Jul 21, 2003 | 26.77 | 26.91 | 26.51 | 26.63 | 115,065 | -0.13(-0.47%) |
Jul 18, 2003 | 26.86 | 27.04 | 26.71 | 26.76 | 166,057 | -0.07(-0.27%) |
Jul 17, 2003 | 27.60 | 27.60 | 26.82 | 26.83 | 243,214 | -0.77(-2.79%) |
Jul 16, 2003 | 27.62 | 27.71 | 27.58 | 27.60 | 154,986 | -0.02(-0.09%) |
Jul 15, 2003 | 27.45 | 27.65 | 27.36 | 27.62 | 84,873 | +0.21(+0.78%) |
Jul 14, 2003 | 27.28 | 27.45 | 27.22 | 27.41 | 85,041 | +0.21(+0.79%) |
Jul 11, 2003 | 26.99 | 27.23 | 26.99 | 27.19 | 105,672 | +0.18(+0.68%) |
Jul 10, 2003 | 27.66 | 27.66 | 26.95 | 27.01 | 185,178 | -0.72(-2.58%) |
Jul 09, 2003 | 27.69 | 27.74 | 27.31 | 27.72 | 169,244 | -0.03(-0.11%) |
Jul 08, 2003 | 27.57 | 27.75 | 27.49 | 27.75 | 98,795 | +0.05(+0.19%) |
Jul 07, 2003 | 27.48 | 28.05 | 27.45 | 27.70 | 134,858 | +0.36(+1.33%) |
Jul 03, 2003 | 27.28 | 27.38 | 27.09 | 27.33 | 77,157 | -0.06(-0.22%) |
Jul 02, 2003 | 26.80 | 27.39 | 26.80 | 27.39 | 131,839 | +0.51(+1.88%) |