Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 29.68 | 29.69 | 29.30 | 29.45 | 2,178,293 | -0.28(-0.96%) |
Sep 29, 2003 | 29.91 | 29.91 | 29.70 | 29.74 | 1,189,928 | -0.16(-0.55%) |
Sep 26, 2003 | 29.86 | 30.17 | 29.69 | 29.90 | 1,012,096 | +0.07(+0.23%) |
Sep 25, 2003 | 30.02 | 30.05 | 29.81 | 29.83 | 1,654,287 | -0.18(-0.61%) |
Sep 24, 2003 | 30.45 | 30.49 | 29.92 | 30.02 | 1,609,829 | -0.47(-1.53%) |
Sep 23, 2003 | 30.59 | 30.59 | 30.45 | 30.48 | 788,064 | +0.02(+0.06%) |
Sep 22, 2003 | 30.89 | 30.89 | 30.32 | 30.46 | 1,157,811 | -0.43(-1.39%) |
Sep 19, 2003 | 30.72 | 31.16 | 30.69 | 30.89 | 1,441,489 | +0.34(+1.10%) |
Sep 18, 2003 | 29.96 | 30.69 | 29.95 | 30.56 | 1,724,692 | +0.66(+2.22%) |
Sep 17, 2003 | 29.95 | 30.07 | 29.88 | 29.90 | 847,869 | -0.02(-0.06%) |
Sep 16, 2003 | 29.74 | 29.97 | 29.74 | 29.92 | 1,175,056 | +0.04(+0.13%) |
Sep 15, 2003 | 29.71 | 30.00 | 29.69 | 29.88 | 1,420,921 | +0.27(+0.92%) |
Sep 12, 2003 | 29.74 | 29.77 | 29.44 | 29.61 | 1,559,675 | -0.16(-0.55%) |
Sep 11, 2003 | 29.86 | 30.02 | 29.77 | 29.77 | 1,433,262 | -0.23(-0.76%) |
Sep 10, 2003 | 30.46 | 30.50 | 30.00 | 30.00 | 3,479,604 | -0.71(-2.31%) |
Sep 09, 2003 | 30.89 | 30.89 | 30.55 | 30.71 | 1,299,729 | -0.19(-0.61%) |
Sep 08, 2003 | 30.80 | 31.12 | 30.76 | 30.89 | 658,962 | +0.13(+0.43%) |
Sep 05, 2003 | 30.77 | 30.97 | 30.60 | 30.76 | 1,086,773 | -0.08(-0.25%) |
Sep 04, 2003 | 30.90 | 30.96 | 30.73 | 30.84 | 1,223,786 | -0.06(-0.20%) |
Sep 03, 2003 | 31.29 | 31.32 | 30.89 | 30.90 | 2,427,322 | -0.35(-1.13%) |
Sep 02, 2003 | 31.22 | 31.42 | 30.73 | 31.26 | 2,052,038 | +0.07(+0.22%) |
Aug 29, 2003 | 30.72 | 31.19 | 30.62 | 31.19 | 1,737,191 | +0.32(+1.02%) |
Aug 28, 2003 | 30.59 | 30.92 | 30.30 | 30.87 | 1,018,424 | +0.32(+1.06%) |
Aug 27, 2003 | 30.37 | 30.62 | 30.28 | 30.55 | 1,104,018 | +0.20(+0.67%) |
Aug 26, 2003 | 30.31 | 30.46 | 29.90 | 30.34 | 822,080 | +0.03(+0.08%) |
Aug 25, 2003 | 30.18 | 30.37 | 30.01 | 30.32 | 791,070 | +0.10(+0.33%) |
Aug 22, 2003 | 30.65 | 30.75 | 30.21 | 30.22 | 1,269,194 | -0.34(-1.10%) |
Aug 21, 2003 | 30.53 | 30.96 | 30.44 | 30.55 | 1,248,626 | +0.12(+0.39%) |
Aug 20, 2003 | 30.15 | 30.53 | 30.11 | 30.43 | 687,282 | +0.25(+0.84%) |
Aug 19, 2003 | 30.15 | 30.26 | 29.96 | 30.18 | 1,065,572 | +0.28(+0.95%) |
Aug 18, 2003 | 29.90 | 30.18 | 29.80 | 29.90 | 1,098,955 | +0.21(+0.72%) |
Aug 15, 2003 | 29.57 | 29.84 | 29.42 | 29.68 | 438,727 | +0.12(+0.41%) |
Aug 14, 2003 | 29.54 | 29.69 | 29.25 | 29.56 | 1,265,080 | +0.01(+0.04%) |
Aug 13, 2003 | 29.90 | 29.90 | 29.42 | 29.55 | 1,097,215 | -0.28(-0.93%) |
Aug 12, 2003 | 29.68 | 29.90 | 29.59 | 29.83 | 1,041,049 | +0.21(+0.70%) |
Aug 11, 2003 | 29.71 | 29.87 | 29.56 | 29.62 | 1,261,758 | -0.09(-0.30%) |
Aug 08, 2003 | 29.68 | 29.92 | 29.64 | 29.71 | 1,327,100 | +0.09(+0.30%) |
Aug 07, 2003 | 29.33 | 29.75 | 29.10 | 29.62 | 1,618,847 | +0.01(+0.02%) |
Aug 06, 2003 | 29.71 | 29.95 | 29.48 | 29.61 | 2,096,338 | -0.09(-0.32%) |
Aug 05, 2003 | 30.40 | 30.40 | 29.71 | 29.71 | 2,505,638 | -0.71(-2.33%) |
Aug 04, 2003 | 30.31 | 30.53 | 29.91 | 30.41 | 2,126,082 | +0.10(+0.33%) |
Aug 01, 2003 | 30.64 | 30.69 | 30.26 | 30.31 | 1,792,250 | -0.33(-1.07%) |
Jul 31, 2003 | 30.38 | 31.01 | 30.38 | 30.64 | 2,818,269 | +0.32(+1.04%) |
Jul 30, 2003 | 30.52 | 30.53 | 30.24 | 30.33 | 1,088,988 | -0.04(-0.12%) |
Jul 29, 2003 | 30.26 | 30.58 | 29.97 | 30.36 | 1,452,880 | +0.12(+0.40%) |
Jul 28, 2003 | 30.26 | 30.44 | 29.91 | 30.24 | 1,346,719 | -0.11(-0.35%) |
Jul 25, 2003 | 29.54 | 30.37 | 29.52 | 30.35 | 1,452,406 | +0.82(+2.76%) |
Jul 24, 2003 | 29.57 | 29.93 | 29.48 | 29.54 | 1,676,595 | +0.02(+0.06%) |
Jul 23, 2003 | 29.11 | 29.55 | 29.06 | 29.52 | 1,643,845 | +0.41(+1.41%) |
Jul 22, 2003 | 28.76 | 29.16 | 28.73 | 29.11 | 1,724,534 | +0.36(+1.25%) |
Jul 21, 2003 | 28.85 | 28.87 | 28.62 | 28.75 | 1,254,163 | -0.13(-0.44%) |
Jul 18, 2003 | 28.87 | 29.04 | 28.67 | 28.87 | 2,470,831 | +0.01(+0.02%) |
Jul 17, 2003 | 29.20 | 29.39 | 28.80 | 28.87 | 2,941,201 | -0.46(-1.57%) |
Jul 16, 2003 | 30.47 | 30.47 | 29.30 | 29.33 | 4,264,821 | -1.15(-3.77%) |
Jul 15, 2003 | 31.36 | 31.36 | 30.41 | 30.48 | 1,135,186 | -0.56(-1.79%) |
Jul 14, 2003 | 30.62 | 31.44 | 30.59 | 31.03 | 1,709,187 | +0.93(+3.09%) |
Jul 11, 2003 | 30.14 | 30.32 | 30.06 | 30.10 | 922,705 | -0.02(-0.06%) |
Jul 10, 2003 | 30.31 | 30.40 | 29.88 | 30.12 | 1,180,436 | -0.21(-0.71%) |
Jul 09, 2003 | 30.38 | 30.52 | 30.04 | 30.34 | 1,324,727 | -0.04(-0.15%) |
Jul 08, 2003 | 30.05 | 30.42 | 29.86 | 30.38 | 1,089,146 | +0.22(+0.73%) |
Jul 07, 2003 | 29.93 | 30.38 | 29.86 | 30.16 | 1,203,218 | +0.35(+1.19%) |
Jul 03, 2003 | 29.93 | 30.05 | 29.67 | 29.81 | 622,414 | -0.28(-0.92%) |
Jul 02, 2003 | 29.99 | 30.17 | 29.80 | 30.09 | 1,521,229 | +0.25(+0.83%) |