Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 29.68 | 29.85 | 29.40 | 29.62 | 1,552,349 | -0.45(-1.51%) |
Sep 29, 2003 | 29.88 | 30.35 | 29.74 | 30.08 | 922,104 | +0.18(+0.60%) |
Sep 26, 2003 | 29.84 | 29.97 | 29.45 | 29.90 | 1,199,128 | +0.04(+0.12%) |
Sep 25, 2003 | 30.11 | 30.11 | 29.75 | 29.86 | 1,082,924 | -0.03(-0.09%) |
Sep 24, 2003 | 30.87 | 30.79 | 29.67 | 29.89 | 1,158,333 | -0.98(-3.17%) |
Sep 23, 2003 | 30.89 | 31.05 | 30.82 | 30.87 | 835,906 | -0.03(-0.09%) |
Sep 22, 2003 | 31.28 | 31.28 | 30.50 | 30.89 | 1,380,065 | -0.58(-1.84%) |
Sep 19, 2003 | 31.41 | 32.08 | 31.32 | 31.47 | 3,683,697 | -0.73(-2.27%) |
Sep 18, 2003 | 31.54 | 32.27 | 31.51 | 32.20 | 1,953,557 | +0.66(+2.09%) |
Sep 17, 2003 | 31.20 | 31.66 | 31.16 | 31.54 | 918,395 | +0.37(+1.20%) |
Sep 16, 2003 | 30.77 | 31.25 | 30.68 | 31.17 | 1,303,420 | +0.46(+1.51%) |
Sep 15, 2003 | 30.70 | 30.83 | 30.26 | 30.71 | 1,039,432 | +0.06(+0.20%) |
Sep 12, 2003 | 30.61 | 30.70 | 30.36 | 30.65 | 565,737 | +0.03(+0.09%) |
Sep 11, 2003 | 30.67 | 30.76 | 30.48 | 30.62 | 650,923 | -0.01(-0.03%) |
Sep 10, 2003 | 30.27 | 30.77 | 30.27 | 30.63 | 985,263 | +0.19(+0.61%) |
Sep 09, 2003 | 30.92 | 31.07 | 30.31 | 30.44 | 1,008,751 | -0.67(-2.15%) |
Sep 08, 2003 | 30.64 | 31.13 | 30.57 | 31.11 | 1,021,788 | +0.59(+1.92%) |
Sep 05, 2003 | 30.79 | 30.92 | 30.52 | 30.52 | 957,842 | -0.38(-1.24%) |
Sep 04, 2003 | 30.82 | 31.29 | 30.74 | 30.90 | 1,643,604 | +0.08(+0.26%) |
Sep 03, 2003 | 30.12 | 30.91 | 30.01 | 30.82 | 3,115,375 | +0.90(+3.00%) |
Sep 02, 2003 | 29.12 | 29.92 | 29.12 | 29.92 | 1,247,903 | +0.79(+2.72%) |
Aug 29, 2003 | 29.05 | 29.19 | 28.92 | 29.13 | 730,378 | +0.00(+0.00%) |
Aug 28, 2003 | 29.22 | 29.31 | 28.65 | 29.13 | 2,237,437 | -0.09(-0.30%) |
Aug 27, 2003 | 29.61 | 29.69 | 29.15 | 29.22 | 1,263,187 | -0.51(-1.71%) |
Aug 26, 2003 | 29.86 | 29.92 | 29.48 | 29.73 | 1,097,534 | -0.13(-0.45%) |
Aug 25, 2003 | 30.15 | 30.15 | 29.78 | 29.86 | 746,224 | -0.20(-0.68%) |
Aug 22, 2003 | 30.19 | 30.25 | 29.90 | 30.07 | 1,128,102 | -0.09(-0.29%) |
Aug 21, 2003 | 29.76 | 30.25 | 29.54 | 30.16 | 1,021,900 | +0.53(+1.80%) |
Aug 20, 2003 | 30.21 | 30.24 | 29.54 | 29.62 | 1,131,249 | -0.67(-2.20%) |
Aug 19, 2003 | 30.12 | 30.36 | 29.90 | 30.29 | 891,985 | +0.04(+0.12%) |
Aug 18, 2003 | 30.12 | 30.34 | 29.90 | 30.25 | 1,378,717 | +0.27(+0.89%) |
Aug 15, 2003 | 29.81 | 30.03 | 29.53 | 29.99 | 636,988 | -0.02(-0.06%) |
Aug 14, 2003 | 29.82 | 30.08 | 29.47 | 30.00 | 1,324,211 | +0.24(+0.81%) |
Aug 13, 2003 | 29.81 | 29.83 | 29.25 | 29.76 | 691,044 | -0.04(-0.12%) |
Aug 12, 2003 | 29.51 | 29.84 | 29.36 | 29.80 | 606,082 | +0.28(+0.96%) |
Aug 11, 2003 | 29.50 | 29.60 | 29.12 | 29.52 | 801,067 | +0.17(+0.58%) |
Aug 08, 2003 | 29.35 | 29.37 | 28.88 | 29.35 | 905,583 | +0.11(+0.37%) |
Aug 07, 2003 | 28.65 | 29.24 | 28.65 | 29.24 | 1,825,890 | +0.59(+2.05%) |
Aug 06, 2003 | 28.96 | 28.96 | 28.39 | 28.65 | 1,334,887 | -0.31(-1.08%) |
Aug 05, 2003 | 29.37 | 29.45 | 28.92 | 28.96 | 1,146,533 | -0.41(-1.39%) |
Aug 04, 2003 | 29.32 | 29.41 | 28.92 | 29.37 | 1,838,701 | +0.07(+0.24%) |
Aug 01, 2003 | 28.92 | 29.49 | 28.61 | 29.30 | 2,935,337 | +0.60(+2.08%) |
Jul 31, 2003 | 30.03 | 30.05 | 28.69 | 28.71 | 4,995,097 | -1.87(-6.11%) |
Jul 30, 2003 | 30.65 | 30.89 | 30.48 | 30.57 | 874,453 | -0.12(-0.41%) |
Jul 29, 2003 | 30.74 | 31.03 | 30.32 | 30.70 | 1,491,887 | -0.10(-0.32%) |
Jul 28, 2003 | 31.04 | 31.04 | 30.62 | 30.80 | 1,112,706 | -0.29(-0.94%) |
Jul 25, 2003 | 31.29 | 31.59 | 30.06 | 31.09 | 2,811,153 | +0.30(+0.98%) |
Jul 24, 2003 | 31.01 | 31.19 | 30.74 | 30.79 | 1,002,458 | -0.31(-1.00%) |
Jul 23, 2003 | 31.41 | 31.45 | 30.92 | 31.10 | 1,814,539 | -0.30(-0.96%) |
Jul 22, 2003 | 31.37 | 31.53 | 30.99 | 31.40 | 1,368,265 | -0.05(-0.17%) |
Jul 21, 2003 | 31.86 | 31.86 | 31.37 | 31.45 | 912,664 | -0.49(-1.53%) |
Jul 18, 2003 | 32.14 | 32.17 | 31.79 | 31.94 | 1,280,719 | -0.12(-0.36%) |
Jul 17, 2003 | 32.03 | 32.21 | 31.94 | 32.06 | 1,411,196 | -0.09(-0.28%) |
Jul 16, 2003 | 32.03 | 32.22 | 31.77 | 32.15 | 1,651,021 | +0.12(+0.36%) |
Jul 15, 2003 | 32.19 | 32.25 | 31.86 | 32.03 | 996,164 | -0.10(-0.30%) |
Jul 14, 2003 | 32.30 | 32.47 | 32.03 | 32.13 | 1,081,238 | -0.01(-0.03%) |
Jul 11, 2003 | 31.91 | 32.44 | 31.89 | 32.14 | 1,033,476 | +0.24(+0.75%) |
Jul 10, 2003 | 32.27 | 32.28 | 31.61 | 31.90 | 890,749 | -0.55(-1.70%) |
Jul 09, 2003 | 32.07 | 32.69 | 31.87 | 32.45 | 1,373,098 | +0.42(+1.31%) |
Jul 08, 2003 | 31.66 | 32.18 | 31.59 | 32.03 | 1,133,497 | +0.30(+0.95%) |
Jul 07, 2003 | 31.53 | 32.04 | 31.53 | 31.73 | 1,441,427 | +0.58(+1.86%) |
Jul 03, 2003 | 31.37 | 31.54 | 31.06 | 31.15 | 972,901 | -0.22(-0.71%) |
Jul 02, 2003 | 31.50 | 31.68 | 31.23 | 31.37 | 1,933,553 | -0.12(-0.40%) |