Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 24.76 | 26.32 | 24.54 | 25.95 | 834,109 | +0.97(+3.88%) |
Sep 29, 2003 | 24.20 | 25.16 | 23.64 | 24.98 | 734,407 | +0.97(+4.04%) |
Sep 26, 2003 | 25.52 | 25.65 | 23.95 | 24.01 | 790,357 | -1.60(-6.25%) |
Sep 25, 2003 | 26.62 | 26.77 | 25.55 | 25.61 | 761,982 | -1.12(-4.19%) |
Sep 24, 2003 | 28.30 | 28.34 | 26.71 | 26.73 | 598,411 | -1.57(-5.55%) |
Sep 23, 2003 | 27.81 | 28.60 | 27.51 | 28.30 | 415,294 | +0.34(+1.22%) |
Sep 22, 2003 | 28.16 | 28.30 | 27.28 | 27.96 | 764,217 | -0.21(-0.75%) |
Sep 19, 2003 | 28.00 | 28.75 | 27.72 | 28.17 | 844,597 | +0.12(+0.43%) |
Sep 18, 2003 | 28.27 | 28.70 | 27.40 | 28.05 | 895,544 | +0.05(+0.18%) |
Sep 17, 2003 | 28.22 | 28.32 | 27.75 | 28.00 | 2,010,816 | -0.22(-0.78%) |
Sep 16, 2003 | 29.17 | 29.90 | 28.09 | 28.22 | 1,251,577 | -0.53(-1.84%) |
Sep 15, 2003 | 29.36 | 31.25 | 27.95 | 28.75 | 2,539,800 | -0.66(-2.24%) |
Sep 12, 2003 | 29.75 | 29.95 | 28.74 | 29.41 | 703,100 | -0.57(-1.90%) |
Sep 11, 2003 | 30.49 | 30.65 | 29.45 | 29.98 | 453,000 | -0.49(-1.61%) |
Sep 10, 2003 | 31.00 | 31.15 | 30.30 | 30.47 | 466,400 | -0.68(-2.18%) |
Sep 09, 2003 | 30.05 | 31.41 | 30.05 | 31.15 | 645,000 | +0.88(+2.91%) |
Sep 08, 2003 | 29.05 | 30.39 | 29.00 | 30.27 | 447,800 | +0.47(+1.58%) |
Sep 05, 2003 | 28.90 | 30.97 | 28.90 | 29.80 | 462,900 | +0.91(+3.15%) |
Sep 04, 2003 | 28.41 | 29.21 | 28.41 | 28.89 | 391,700 | +0.40(+1.40%) |
Sep 03, 2003 | 28.80 | 29.10 | 28.26 | 28.49 | 544,500 | -0.24(-0.84%) |
Sep 02, 2003 | 28.60 | 29.25 | 28.50 | 28.73 | 593,500 | +0.23(+0.81%) |
Aug 29, 2003 | 28.30 | 28.87 | 28.16 | 28.50 | 404,200 | +0.25(+0.88%) |
Aug 28, 2003 | 28.45 | 28.63 | 27.85 | 28.25 | 346,000 | -0.04(-0.14%) |
Aug 27, 2003 | 27.72 | 28.45 | 27.36 | 28.29 | 373,200 | +0.67(+2.43%) |
Aug 26, 2003 | 27.32 | 28.12 | 26.44 | 27.62 | 356,900 | +0.35(+1.28%) |
Aug 25, 2003 | 27.60 | 27.64 | 27.00 | 27.27 | 268,900 | -0.44(-1.59%) |
Aug 22, 2003 | 28.99 | 29.01 | 27.64 | 27.71 | 237,600 | -1.18(-4.08%) |
Aug 21, 2003 | 28.74 | 29.00 | 28.05 | 28.89 | 296,100 | +0.28(+0.98%) |
Aug 20, 2003 | 27.16 | 28.80 | 27.09 | 28.61 | 301,200 | +0.41(+1.45%) |
Aug 19, 2003 | 27.58 | 28.40 | 27.45 | 28.20 | 397,400 | +0.64(+2.32%) |
Aug 18, 2003 | 26.14 | 27.88 | 26.13 | 27.56 | 559,500 | +1.39(+5.31%) |
Aug 15, 2003 | 25.72 | 26.46 | 25.60 | 26.17 | 343,300 | +0.42(+1.63%) |
Aug 14, 2003 | 25.55 | 25.80 | 25.36 | 25.75 | 277,200 | +0.27(+1.06%) |
Aug 13, 2003 | 25.30 | 25.58 | 25.16 | 25.48 | 360,900 | +0.18(+0.71%) |
Aug 12, 2003 | 25.00 | 25.57 | 24.90 | 25.30 | 639,900 | +0.30(+1.20%) |
Aug 11, 2003 | 24.30 | 25.10 | 24.30 | 25.00 | 396,100 | +0.62(+2.54%) |
Aug 08, 2003 | 24.70 | 24.95 | 24.33 | 24.38 | 185,000 | -0.22(-0.89%) |
Aug 07, 2003 | 24.99 | 24.99 | 24.25 | 24.60 | 699,300 | -0.36(-1.44%) |
Aug 06, 2003 | 24.95 | 25.39 | 24.61 | 24.96 | 630,300 | -0.14(-0.56%) |
Aug 05, 2003 | 26.15 | 26.34 | 24.90 | 25.10 | 740,500 | -1.16(-4.42%) |
Aug 04, 2003 | 26.30 | 26.75 | 25.88 | 26.26 | 709,700 | -0.20(-0.76%) |
Aug 01, 2003 | 26.95 | 27.22 | 26.25 | 26.46 | 315,000 | -0.55(-2.04%) |
Jul 31, 2003 | 27.29 | 27.66 | 26.95 | 27.01 | 534,500 | -0.12(-0.44%) |
Jul 30, 2003 | 26.50 | 27.45 | 26.28 | 27.13 | 683,400 | -0.14(-0.51%) |
Jul 29, 2003 | 26.92 | 27.33 | 26.47 | 27.27 | 398,500 | +0.33(+1.22%) |
Jul 28, 2003 | 25.05 | 28.00 | 24.96 | 26.94 | 1,351,700 | +1.94(+7.76%) |
Jul 25, 2003 | 24.58 | 25.40 | 24.48 | 25.00 | 759,400 | +0.42(+1.71%) |
Jul 24, 2003 | 24.30 | 25.00 | 24.04 | 24.58 | 666,400 | +0.33(+1.36%) |
Jul 23, 2003 | 24.00 | 24.74 | 23.46 | 24.25 | 1,758,900 | +1.18(+5.11%) |
Jul 22, 2003 | 23.19 | 23.26 | 22.37 | 23.07 | 634,200 | -0.03(-0.13%) |
Jul 21, 2003 | 23.20 | 23.45 | 22.85 | 23.10 | 509,600 | -0.14(-0.60%) |
Jul 18, 2003 | 23.00 | 23.43 | 22.91 | 23.24 | 716,200 | +0.24(+1.04%) |
Jul 17, 2003 | 22.95 | 23.20 | 22.50 | 23.00 | 881,400 | +0.04(+0.17%) |
Jul 16, 2003 | 22.95 | 23.10 | 22.79 | 22.96 | 394,900 | -0.08(-0.35%) |
Jul 15, 2003 | 22.62 | 23.04 | 22.50 | 23.04 | 469,500 | +0.55(+2.45%) |
Jul 14, 2003 | 22.26 | 23.11 | 22.25 | 22.49 | 745,700 | +0.17(+0.76%) |
Jul 11, 2003 | 21.99 | 22.48 | 21.99 | 22.32 | 357,100 | +0.32(+1.45%) |
Jul 10, 2003 | 22.74 | 22.81 | 22.00 | 22.00 | 676,300 | -0.39(-1.74%) |
Jul 09, 2003 | 21.70 | 22.95 | 21.60 | 22.39 | 569,100 | +0.56(+2.57%) |
Jul 08, 2003 | 20.80 | 21.98 | 20.71 | 21.83 | 691,000 | +1.12(+5.41%) |
Jul 07, 2003 | 20.98 | 21.31 | 20.35 | 20.71 | 491,300 | -0.08(-0.38%) |
Jul 03, 2003 | 20.17 | 21.11 | 20.00 | 20.79 | 319,500 | +0.68(+3.38%) |
Jul 02, 2003 | 19.95 | 20.25 | 19.65 | 20.11 | 421,500 | +0.43(+2.18%) |