Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 33.13 | 33.19 | 33.11 | 32.96 | 29,747 | -0.54(-1.61%) |
Sep 29, 2003 | 33.41 | 33.55 | 33.05 | 33.50 | 25,862 | +0.43(+1.30%) |
Sep 26, 2003 | 33.36 | 33.41 | 33.06 | 33.06 | 124,917 | -0.49(-1.46%) |
Sep 25, 2003 | 33.85 | 34.41 | 33.55 | 33.55 | 126,348 | -0.35(-1.04%) |
Sep 24, 2003 | 34.87 | 34.87 | 33.91 | 33.91 | 71,863 | -0.99(-2.83%) |
Sep 23, 2003 | 34.71 | 35.15 | 34.63 | 34.89 | 25,964 | +0.39(+1.13%) |
Sep 22, 2003 | 34.44 | 34.74 | 34.25 | 34.50 | 114,797 | -0.71(-2.03%) |
Sep 19, 2003 | 35.22 | 35.31 | 35.02 | 35.22 | 20,444 | -0.02(-0.06%) |
Sep 18, 2003 | 34.41 | 35.25 | 34.41 | 35.24 | 17,378 | +0.46(+1.32%) |
Sep 17, 2003 | 34.80 | 34.94 | 34.80 | 34.78 | 113,979 | -0.05(-0.14%) |
Sep 16, 2003 | 33.85 | 34.83 | 34.13 | 34.83 | 241,759 | +0.98(+2.89%) |
Sep 15, 2003 | 34.04 | 34.23 | 33.70 | 33.85 | 15,538 | -0.12(-0.35%) |
Sep 12, 2003 | 33.60 | 34.04 | 33.36 | 33.96 | 57,347 | -0.36(-1.05%) |
Sep 11, 2003 | 33.99 | 34.54 | 33.67 | 34.33 | 890,880 | +0.87(+2.60%) |
Sep 10, 2003 | 34.48 | 34.58 | 33.41 | 33.46 | 76,667 | -1.19(-3.44%) |
Sep 09, 2003 | 35.22 | 35.22 | 34.59 | 34.65 | 42,627 | -0.62(-1.75%) |
Sep 08, 2003 | 34.97 | 35.34 | 34.97 | 35.27 | 25,964 | +0.49(+1.41%) |
Sep 05, 2003 | 35.12 | 35.21 | 34.63 | 34.78 | 144,033 | -0.48(-1.36%) |
Sep 04, 2003 | 35.49 | 35.50 | 34.92 | 35.26 | 1,353,545 | -0.12(-0.33%) |
Sep 03, 2003 | 35.02 | 35.66 | 34.78 | 35.37 | 475,340 | +1.00(+2.90%) |
Sep 02, 2003 | 33.85 | 34.42 | 33.63 | 34.38 | 289,191 | +0.77(+2.30%) |
Aug 29, 2003 | 33.26 | 33.60 | 33.16 | 33.60 | 123,384 | +0.42(+1.27%) |
Aug 28, 2003 | 32.81 | 33.21 | 32.62 | 33.18 | 355,636 | +0.58(+1.77%) |
Aug 27, 2003 | 32.23 | 32.65 | 32.23 | 32.60 | 9,302 | +0.19(+0.57%) |
Aug 26, 2003 | 32.09 | 32.42 | 31.62 | 32.42 | 41,605 | +0.14(+0.42%) |
Aug 25, 2003 | 32.28 | 32.57 | 32.06 | 32.28 | 14,106 | -0.23(-0.69%) |
Aug 22, 2003 | 32.97 | 33.08 | 32.19 | 32.51 | 251,470 | +0.02(+0.06%) |
Aug 21, 2003 | 32.28 | 32.65 | 32.18 | 32.49 | 108,255 | +0.47(+1.47%) |
Aug 20, 2003 | 31.65 | 32.22 | 31.52 | 32.02 | 25,658 | +0.14(+0.43%) |
Aug 19, 2003 | 31.70 | 31.88 | 31.33 | 31.88 | 17,378 | +0.41(+1.31%) |
Aug 18, 2003 | 30.91 | 31.50 | 30.91 | 31.47 | 224,381 | +0.46(+1.48%) |
Aug 15, 2003 | 31.01 | 31.01 | 31.01 | 31.01 | 817 | -0.06(-0.19%) |
Aug 14, 2003 | 30.73 | 31.07 | 30.73 | 31.07 | 36,289 | +0.40(+1.31%) |
Aug 13, 2003 | 30.86 | 30.96 | 30.56 | 30.67 | 12,164 | +0.03(+0.10%) |
Aug 12, 2003 | 30.47 | 30.80 | 30.24 | 30.64 | 10,937 | +0.40(+1.33%) |
Aug 11, 2003 | 29.74 | 30.36 | 29.74 | 30.24 | 20,955 | +0.44(+1.48%) |
Aug 08, 2003 | 29.95 | 30.17 | 29.55 | 29.80 | 9,097 | -0.02(-0.07%) |
Aug 07, 2003 | 29.79 | 29.96 | 29.46 | 29.82 | 17,173 | -0.03(-0.10%) |
Aug 06, 2003 | 29.95 | 30.25 | 29.75 | 29.85 | 53,463 | -0.30(-1.01%) |
Aug 05, 2003 | 30.85 | 30.85 | 30.15 | 30.15 | 11,551 | -0.34(-1.12%) |
Aug 04, 2003 | 30.34 | 30.71 | 30.19 | 30.49 | 14,720 | -0.19(-0.61%) |
Aug 01, 2003 | 30.64 | 30.86 | 30.62 | 30.68 | 13,595 | -0.19(-0.60%) |
Jul 31, 2003 | 31.11 | 31.34 | 30.81 | 30.86 | 35,062 | +0.15(+0.48%) |
Jul 30, 2003 | 30.72 | 31.01 | 30.63 | 30.72 | 20,342 | -0.12(-0.38%) |
Jul 29, 2003 | 31.02 | 31.10 | 30.68 | 30.83 | 41,809 | -0.34(-1.10%) |
Jul 28, 2003 | 30.86 | 31.28 | 30.82 | 31.18 | 7,053 | +0.08(+0.25%) |
Jul 25, 2003 | 30.43 | 31.15 | 30.28 | 31.10 | 52,031 | +0.62(+2.02%) |
Jul 24, 2003 | 30.52 | 31.24 | 30.47 | 30.48 | 30,769 | +0.17(+0.55%) |
Jul 23, 2003 | 30.28 | 30.41 | 29.86 | 30.32 | 40,173 | +0.06(+0.19%) |
Jul 22, 2003 | 29.93 | 30.40 | 29.84 | 30.26 | 15,231 | +0.47(+1.58%) |
Jul 21, 2003 | 30.33 | 30.33 | 29.63 | 29.79 | 38,436 | -0.78(-2.56%) |
Jul 18, 2003 | 30.74 | 30.86 | 30.33 | 30.57 | 37,005 | +0.06(+0.19%) |
Jul 17, 2003 | 31.21 | 31.35 | 30.44 | 30.51 | 16,969 | -1.23(-3.88%) |
Jul 16, 2003 | 32.44 | 32.47 | 31.55 | 31.74 | 8,689 | -0.53(-1.64%) |
Jul 15, 2003 | 32.28 | 32.46 | 32.16 | 32.27 | 107,130 | +0.16(+0.49%) |
Jul 14, 2003 | 32.36 | 32.74 | 32.12 | 32.12 | 64,401 | +0.13(+0.40%) |
Jul 11, 2003 | 31.89 | 32.67 | 31.84 | 31.99 | 29,951 | +0.17(+0.52%) |
Jul 10, 2003 | 32.18 | 32.23 | 31.56 | 31.82 | 65,934 | -0.61(-1.87%) |
Jul 09, 2003 | 32.18 | 32.62 | 32.02 | 32.43 | 14,311 | +0.10(+0.30%) |
Jul 08, 2003 | 32.14 | 32.33 | 31.87 | 32.33 | 75,338 | +0.26(+0.82%) |
Jul 07, 2003 | 31.60 | 32.07 | 31.54 | 32.07 | 63,174 | +1.01(+3.24%) |
Jul 03, 2003 | 31.30 | 31.50 | 31.01 | 31.06 | 80,654 | -0.34(-1.09%) |
Jul 02, 2003 | 31.05 | 31.49 | 31.05 | 31.40 | 201,278 | +0.57(+1.84%) |