Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 33.36 | 33.63 | 32.65 | 33.45 | 65,180 | -0.14(-0.41%) |
Sep 29, 2003 | 33.12 | 33.72 | 33.11 | 33.59 | 53,831 | +0.43(+1.28%) |
Sep 26, 2003 | 33.58 | 33.64 | 33.16 | 33.17 | 52,641 | -0.46(-1.38%) |
Sep 25, 2003 | 33.74 | 34.27 | 33.63 | 33.63 | 79,341 | -0.05(-0.14%) |
Sep 24, 2003 | 33.69 | 33.95 | 33.63 | 33.67 | 40,103 | +0.11(+0.33%) |
Sep 23, 2003 | 33.43 | 33.77 | 33.35 | 33.56 | 59,343 | +0.47(+1.43%) |
Sep 22, 2003 | 33.03 | 33.21 | 33.03 | 33.09 | 44,426 | +0.11(+0.34%) |
Sep 19, 2003 | 32.90 | 33.30 | 32.90 | 32.98 | 84,097 | +0.09(+0.28%) |
Sep 18, 2003 | 32.84 | 32.97 | 32.77 | 32.89 | 75,882 | +0.23(+0.71%) |
Sep 17, 2003 | 32.98 | 33.07 | 32.84 | 32.66 | 21,618 | -0.36(-1.09%) |
Sep 16, 2003 | 32.93 | 33.26 | 33.02 | 33.02 | 65,937 | +0.08(+0.25%) |
Sep 15, 2003 | 33.42 | 33.63 | 32.93 | 32.93 | 55,236 | -0.49(-1.47%) |
Sep 12, 2003 | 33.91 | 33.91 | 33.31 | 33.42 | 38,805 | -0.53(-1.55%) |
Sep 11, 2003 | 34.51 | 34.51 | 33.81 | 33.95 | 32,536 | -0.60(-1.74%) |
Sep 10, 2003 | 34.78 | 34.82 | 34.47 | 34.55 | 28,645 | -0.32(-0.93%) |
Sep 09, 2003 | 35.06 | 35.09 | 34.82 | 34.88 | 62,802 | -0.14(-0.40%) |
Sep 08, 2003 | 35.29 | 35.34 | 34.83 | 35.02 | 35,887 | -0.32(-0.92%) |
Sep 05, 2003 | 35.87 | 35.87 | 35.02 | 35.34 | 46,048 | -0.53(-1.47%) |
Sep 04, 2003 | 35.99 | 35.99 | 35.77 | 35.87 | 25,942 | -0.12(-0.33%) |
Sep 03, 2003 | 35.94 | 36.08 | 35.92 | 35.99 | 72,315 | +0.28(+0.78%) |
Sep 02, 2003 | 35.71 | 35.84 | 35.62 | 35.71 | 62,046 | -0.14(-0.39%) |
Aug 29, 2003 | 35.34 | 35.87 | 35.21 | 35.85 | 25,834 | +0.65(+1.84%) |
Aug 28, 2003 | 34.74 | 35.43 | 34.69 | 35.20 | 77,827 | +0.28(+0.79%) |
Aug 27, 2003 | 34.69 | 35.15 | 34.69 | 34.92 | 23,348 | +0.40(+1.15%) |
Aug 26, 2003 | 34.63 | 34.91 | 34.52 | 34.53 | 106,364 | -0.27(-0.77%) |
Aug 25, 2003 | 34.37 | 34.84 | 34.32 | 34.79 | 44,210 | +0.24(+0.70%) |
Aug 22, 2003 | 35.51 | 35.51 | 34.37 | 34.55 | 41,940 | -0.95(-2.68%) |
Aug 21, 2003 | 35.22 | 35.51 | 35.06 | 35.51 | 38,589 | +0.28(+0.79%) |
Aug 20, 2003 | 35.15 | 35.36 | 35.07 | 35.23 | 69,504 | +0.08(+0.24%) |
Aug 19, 2003 | 35.14 | 35.18 | 34.69 | 35.15 | 378,330 | +0.06(+0.16%) |
Aug 18, 2003 | 35.10 | 35.15 | 34.96 | 35.09 | 23,672 | -0.01(-0.03%) |
Aug 15, 2003 | 34.93 | 35.15 | 34.93 | 35.10 | 16,970 | +0.26(+0.74%) |
Aug 14, 2003 | 34.65 | 34.84 | 34.45 | 34.84 | 25,942 | +0.10(+0.29%) |
Aug 13, 2003 | 34.69 | 34.76 | 34.32 | 34.74 | 24,753 | +0.09(+0.27%) |
Aug 12, 2003 | 34.60 | 34.66 | 34.24 | 34.65 | 15,241 | -0.03(-0.08%) |
Aug 11, 2003 | 34.20 | 34.69 | 34.20 | 34.67 | 21,078 | +0.49(+1.43%) |
Aug 08, 2003 | 34.09 | 34.28 | 33.91 | 34.18 | 22,159 | +0.03(+0.08%) |
Aug 07, 2003 | 34.09 | 34.37 | 33.93 | 34.16 | 120,525 | -0.03(-0.08%) |
Aug 06, 2003 | 32.93 | 34.33 | 32.93 | 34.18 | 96,312 | +1.10(+3.33%) |
Aug 05, 2003 | 33.67 | 33.80 | 33.08 | 33.08 | 276,397 | -0.59(-1.76%) |
Aug 04, 2003 | 34.14 | 34.21 | 33.67 | 33.67 | 115,228 | -0.60(-1.75%) |
Aug 01, 2003 | 34.37 | 34.68 | 34.23 | 34.28 | 126,470 | -0.14(-0.40%) |
Jul 31, 2003 | 34.07 | 34.60 | 33.86 | 34.41 | 49,182 | +0.80(+2.39%) |
Jul 30, 2003 | 33.77 | 33.86 | 33.29 | 33.61 | 42,373 | -0.12(-0.36%) |
Jul 29, 2003 | 34.23 | 34.30 | 33.73 | 33.73 | 38,805 | -0.64(-1.86%) |
Jul 28, 2003 | 34.41 | 34.46 | 34.35 | 34.37 | 25,942 | +0.08(+0.24%) |
Jul 25, 2003 | 34.65 | 34.65 | 34.25 | 34.28 | 30,806 | -0.31(-0.88%) |
Jul 24, 2003 | 34.53 | 34.69 | 34.51 | 34.59 | 47,021 | +0.13(+0.38%) |
Jul 23, 2003 | 34.65 | 34.74 | 34.28 | 34.46 | 50,155 | -0.17(-0.48%) |
Jul 22, 2003 | 34.70 | 34.77 | 34.54 | 34.63 | 48,210 | -0.21(-0.61%) |
Jul 21, 2003 | 34.97 | 35.01 | 34.77 | 34.84 | 107,337 | -0.18(-0.50%) |
Jul 18, 2003 | 34.66 | 35.05 | 34.61 | 35.02 | 55,560 | +0.40(+1.15%) |
Jul 17, 2003 | 34.88 | 35.05 | 34.62 | 34.62 | 75,449 | -0.28(-0.80%) |
Jul 16, 2003 | 35.57 | 35.67 | 34.78 | 34.90 | 54,479 | -0.63(-1.77%) |
Jul 15, 2003 | 35.80 | 35.94 | 35.46 | 35.52 | 135,009 | -0.18(-0.52%) |
Jul 14, 2003 | 35.94 | 35.98 | 35.62 | 35.71 | 87,016 | -0.08(-0.23%) |
Jul 11, 2003 | 35.64 | 36.31 | 35.64 | 35.79 | 53,722 | +0.15(+0.42%) |
Jul 10, 2003 | 35.67 | 35.74 | 35.57 | 35.64 | 83,773 | -0.07(-0.21%) |
Jul 09, 2003 | 35.25 | 36.03 | 34.87 | 35.72 | 77,179 | +0.56(+1.61%) |
Jul 08, 2003 | 34.28 | 35.15 | 34.16 | 35.15 | 91,988 | +0.97(+2.84%) |
Jul 07, 2003 | 34.37 | 34.39 | 33.77 | 34.18 | 85,610 | -0.10(-0.30%) |
Jul 03, 2003 | 34.74 | 34.78 | 34.28 | 34.28 | 55,668 | -0.49(-1.41%) |
Jul 02, 2003 | 34.65 | 34.97 | 34.55 | 34.78 | 86,259 | +0.31(+0.91%) |