Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 26.57 | 26.68 | 26.18 | 26.40 | 357,900 | -0.22(-0.83%) |
Sep 29, 2003 | 26.74 | 26.74 | 26.60 | 26.62 | 127,200 | -0.08(-0.30%) |
Sep 26, 2003 | 27.40 | 27.43 | 26.70 | 26.70 | 262,300 | -0.74(-2.70%) |
Sep 25, 2003 | 27.90 | 27.90 | 27.44 | 27.44 | 136,000 | -0.42(-1.51%) |
Sep 24, 2003 | 27.92 | 27.96 | 27.81 | 27.86 | 340,400 | -0.18(-0.64%) |
Sep 23, 2003 | 27.81 | 28.05 | 27.79 | 28.04 | 303,000 | +0.15(+0.54%) |
Sep 22, 2003 | 27.90 | 27.90 | 27.70 | 27.89 | 171,700 | -0.18(-0.64%) |
Sep 19, 2003 | 27.90 | 28.06 | 27.90 | 28.07 | 200,900 | +0.17(+0.61%) |
Sep 18, 2003 | 27.70 | 27.99 | 27.63 | 27.90 | 445,300 | +0.20(+0.72%) |
Sep 17, 2003 | 27.93 | 27.95 | 27.93 | 27.70 | 413,000 | -0.25(-0.89%) |
Sep 16, 2003 | 28.60 | 28.46 | 27.68 | 27.95 | 523,600 | -0.65(-2.27%) |
Sep 15, 2003 | 28.71 | 28.84 | 28.50 | 28.60 | 177,000 | -0.10(-0.35%) |
Sep 12, 2003 | 28.64 | 28.90 | 28.57 | 28.70 | 121,400 | +0.05(+0.17%) |
Sep 11, 2003 | 28.32 | 28.65 | 28.01 | 28.65 | 158,000 | +0.26(+0.92%) |
Sep 10, 2003 | 28.90 | 29.10 | 28.27 | 28.39 | 204,400 | -0.71(-2.44%) |
Sep 09, 2003 | 28.80 | 29.25 | 28.80 | 29.10 | 178,000 | +0.10(+0.34%) |
Sep 08, 2003 | 28.53 | 29.00 | 28.40 | 29.00 | 186,500 | +0.67(+2.36%) |
Sep 05, 2003 | 28.68 | 28.70 | 28.31 | 28.33 | 183,800 | -0.27(-0.94%) |
Sep 04, 2003 | 29.15 | 29.15 | 28.44 | 28.60 | 277,700 | -0.58(-1.99%) |
Sep 03, 2003 | 29.15 | 29.70 | 29.01 | 29.18 | 191,700 | -0.17(-0.58%) |
Sep 02, 2003 | 29.45 | 29.54 | 28.90 | 29.35 | 299,200 | -0.25(-0.84%) |
Aug 29, 2003 | 29.15 | 29.60 | 28.87 | 29.60 | 116,600 | +0.54(+1.86%) |
Aug 28, 2003 | 28.44 | 29.25 | 28.33 | 29.06 | 145,600 | +0.52(+1.82%) |
Aug 27, 2003 | 28.40 | 28.85 | 28.10 | 28.54 | 134,100 | +0.18(+0.63%) |
Aug 26, 2003 | 28.05 | 28.73 | 27.99 | 28.36 | 100,500 | +0.06(+0.21%) |
Aug 25, 2003 | 28.65 | 28.67 | 28.14 | 28.30 | 227,000 | -0.40(-1.39%) |
Aug 22, 2003 | 28.95 | 29.40 | 28.61 | 28.70 | 235,400 | -0.25(-0.86%) |
Aug 21, 2003 | 28.50 | 29.74 | 28.50 | 28.95 | 301,800 | +0.40(+1.40%) |
Aug 20, 2003 | 28.25 | 28.84 | 27.80 | 28.55 | 194,000 | +0.20(+0.71%) |
Aug 19, 2003 | 28.05 | 28.51 | 27.76 | 28.35 | 232,700 | +0.15(+0.53%) |
Aug 18, 2003 | 28.00 | 28.35 | 27.90 | 28.20 | 267,600 | +0.20(+0.71%) |
Aug 15, 2003 | 28.00 | 28.05 | 27.79 | 28.00 | 44,300 | -0.11(-0.39%) |
Aug 14, 2003 | 27.75 | 28.15 | 27.65 | 28.11 | 183,000 | +0.44(+1.59%) |
Aug 13, 2003 | 27.06 | 27.85 | 26.94 | 27.67 | 366,100 | +0.62(+2.29%) |
Aug 12, 2003 | 27.00 | 27.15 | 26.90 | 27.05 | 416,200 | +0.25(+0.93%) |
Aug 11, 2003 | 26.93 | 26.95 | 26.40 | 26.80 | 369,100 | -0.06(-0.22%) |
Aug 08, 2003 | 27.05 | 27.06 | 26.70 | 26.86 | 198,800 | -0.19(-0.70%) |
Aug 07, 2003 | 26.92 | 27.34 | 26.92 | 27.05 | 324,500 | -0.05(-0.18%) |
Aug 06, 2003 | 27.60 | 27.61 | 26.91 | 27.10 | 156,900 | -0.50(-1.81%) |
Aug 05, 2003 | 27.59 | 28.24 | 27.57 | 27.60 | 263,400 | +0.02(+0.07%) |
Aug 04, 2003 | 28.30 | 28.30 | 27.40 | 27.58 | 215,200 | -0.87(-3.06%) |
Aug 01, 2003 | 27.50 | 28.50 | 27.30 | 28.45 | 354,300 | +1.05(+3.83%) |
Jul 31, 2003 | 28.35 | 28.35 | 27.35 | 27.40 | 295,600 | -0.87(-3.08%) |
Jul 30, 2003 | 28.45 | 28.45 | 28.24 | 28.27 | 277,200 | -0.03(-0.11%) |
Jul 29, 2003 | 28.05 | 28.45 | 28.00 | 28.30 | 470,400 | +0.11(+0.39%) |
Jul 28, 2003 | 28.50 | 28.51 | 28.00 | 28.19 | 236,700 | -0.52(-1.81%) |
Jul 25, 2003 | 27.50 | 28.85 | 27.50 | 28.71 | 366,200 | +1.16(+4.21%) |
Jul 24, 2003 | 27.90 | 28.35 | 27.55 | 27.55 | 193,500 | -0.25(-0.90%) |
Jul 23, 2003 | 27.20 | 28.25 | 27.20 | 27.80 | 496,900 | +0.79(+2.92%) |
Jul 22, 2003 | 26.75 | 27.47 | 26.65 | 27.01 | 573,700 | -0.38(-1.39%) |
Jul 21, 2003 | 27.75 | 27.80 | 26.40 | 27.39 | 577,500 | -0.56(-2.00%) |
Jul 18, 2003 | 28.40 | 28.80 | 27.95 | 27.95 | 431,400 | -0.45(-1.58%) |
Jul 17, 2003 | 28.75 | 29.50 | 28.25 | 28.40 | 796,500 | +1.00(+3.65%) |
Jul 16, 2003 | 27.75 | 28.05 | 27.40 | 27.40 | 245,600 | -0.35(-1.26%) |
Jul 15, 2003 | 27.80 | 28.22 | 27.63 | 27.75 | 322,300 | +0.10(+0.36%) |
Jul 14, 2003 | 27.11 | 27.90 | 27.11 | 27.65 | 285,400 | +0.57(+2.10%) |
Jul 11, 2003 | 26.42 | 27.10 | 26.40 | 27.08 | 205,400 | +0.67(+2.54%) |
Jul 10, 2003 | 27.00 | 27.00 | 26.40 | 26.41 | 183,400 | -1.19(-4.31%) |
Jul 09, 2003 | 27.00 | 27.84 | 27.00 | 27.60 | 758,600 | +0.80(+2.99%) |
Jul 08, 2003 | 25.59 | 26.80 | 25.53 | 26.80 | 333,700 | +1.06(+4.12%) |
Jul 07, 2003 | 25.11 | 25.85 | 25.10 | 25.74 | 193,400 | +0.73(+2.92%) |
Jul 03, 2003 | 25.18 | 25.18 | 24.90 | 25.01 | 123,900 | -0.42(-1.65%) |
Jul 02, 2003 | 24.00 | 25.44 | 23.99 | 25.43 | 540,600 | +1.97(+8.40%) |