Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 28.35 | 28.42 | 28.11 | 28.17 | 168,800 | -0.11(-0.39%) |
Sep 29, 2003 | 28.35 | 28.43 | 28.26 | 28.28 | 258,800 | -0.04(-0.14%) |
Sep 26, 2003 | 28.14 | 28.32 | 28.11 | 28.32 | 353,600 | +0.18(+0.64%) |
Sep 25, 2003 | 28.20 | 28.20 | 28.06 | 28.14 | 315,500 | -0.01(-0.04%) |
Sep 24, 2003 | 28.45 | 28.45 | 28.11 | 28.15 | 287,100 | -0.18(-0.64%) |
Sep 23, 2003 | 28.30 | 28.38 | 28.26 | 28.33 | 188,700 | +0.03(+0.11%) |
Sep 22, 2003 | 28.36 | 28.36 | 28.17 | 28.30 | 118,900 | -0.06(-0.21%) |
Sep 19, 2003 | 28.36 | 28.37 | 28.25 | 28.36 | 124,500 | +0.07(+0.25%) |
Sep 18, 2003 | 28.30 | 28.48 | 28.25 | 28.29 | 135,400 | +0.04(+0.14%) |
Sep 17, 2003 | 28.33 | 28.35 | 28.19 | 28.25 | 116,700 | -0.08(-0.28%) |
Sep 16, 2003 | 28.25 | 28.40 | 28.22 | 28.33 | 108,400 | +0.08(+0.28%) |
Sep 15, 2003 | 28.29 | 28.36 | 28.15 | 28.25 | 181,800 | -0.01(-0.04%) |
Sep 12, 2003 | 28.17 | 28.29 | 28.05 | 28.26 | 174,300 | +0.10(+0.36%) |
Sep 11, 2003 | 28.04 | 28.24 | 28.03 | 28.16 | 122,100 | +0.08(+0.28%) |
Sep 10, 2003 | 27.98 | 28.15 | 27.83 | 28.08 | 250,600 | +0.03(+0.11%) |
Sep 09, 2003 | 28.24 | 28.24 | 27.93 | 28.05 | 241,300 | -0.18(-0.64%) |
Sep 08, 2003 | 27.99 | 28.29 | 27.94 | 28.23 | 140,800 | +0.13(+0.46%) |
Sep 05, 2003 | 28.48 | 28.48 | 28.04 | 28.10 | 207,200 | -0.32(-1.13%) |
Sep 04, 2003 | 28.16 | 28.49 | 28.08 | 28.42 | 202,100 | +0.36(+1.28%) |
Sep 03, 2003 | 28.00 | 28.09 | 27.84 | 28.06 | 184,200 | +0.08(+0.29%) |
Sep 02, 2003 | 27.82 | 28.00 | 27.77 | 27.98 | 171,300 | +0.15(+0.54%) |
Aug 29, 2003 | 27.68 | 27.92 | 27.47 | 27.83 | 136,700 | +0.25(+0.91%) |
Aug 28, 2003 | 27.57 | 27.64 | 27.30 | 27.58 | 111,100 | +0.01(+0.04%) |
Aug 27, 2003 | 27.68 | 27.68 | 27.33 | 27.57 | 163,500 | +0.06(+0.22%) |
Aug 26, 2003 | 27.25 | 27.51 | 27.12 | 27.51 | 150,600 | +0.16(+0.59%) |
Aug 25, 2003 | 27.46 | 27.50 | 27.31 | 27.35 | 117,600 | -0.08(-0.29%) |
Aug 22, 2003 | 27.81 | 27.89 | 27.34 | 27.43 | 165,700 | -0.40(-1.44%) |
Aug 21, 2003 | 27.77 | 27.90 | 27.69 | 27.83 | 143,600 | +0.10(+0.36%) |
Aug 20, 2003 | 27.52 | 27.76 | 27.38 | 27.73 | 151,500 | +0.21(+0.76%) |
Aug 19, 2003 | 27.70 | 27.72 | 27.35 | 27.52 | 175,000 | +0.02(+0.07%) |
Aug 18, 2003 | 27.66 | 27.74 | 27.50 | 27.50 | 114,700 | -0.15(-0.54%) |
Aug 15, 2003 | 27.35 | 27.66 | 27.30 | 27.65 | 156,100 | +0.37(+1.36%) |
Aug 14, 2003 | 27.35 | 27.50 | 27.25 | 27.28 | 81,200 | +0.06(+0.22%) |
Aug 13, 2003 | 27.42 | 27.50 | 27.21 | 27.22 | 394,700 | -0.58(-2.09%) |
Aug 12, 2003 | 27.50 | 27.81 | 27.50 | 27.80 | 179,700 | +0.21(+0.76%) |
Aug 11, 2003 | 27.27 | 27.59 | 27.20 | 27.59 | 200,900 | +0.18(+0.66%) |
Aug 08, 2003 | 27.33 | 27.50 | 27.10 | 27.41 | 261,200 | +0.14(+0.51%) |
Aug 07, 2003 | 26.98 | 27.32 | 26.92 | 27.27 | 297,800 | +0.39(+1.45%) |
Aug 06, 2003 | 27.00 | 27.04 | 26.82 | 26.88 | 213,500 | -0.11(-0.41%) |
Aug 05, 2003 | 27.32 | 27.32 | 26.92 | 26.99 | 303,600 | -0.18(-0.66%) |
Aug 04, 2003 | 27.32 | 27.33 | 27.15 | 27.17 | 468,200 | -0.04(-0.15%) |
Aug 01, 2003 | 27.40 | 27.40 | 27.12 | 27.21 | 210,900 | -0.21(-0.77%) |
Jul 31, 2003 | 27.24 | 27.67 | 27.01 | 27.42 | 357,400 | +0.25(+0.92%) |
Jul 30, 2003 | 26.92 | 27.18 | 26.80 | 27.17 | 280,500 | +0.35(+1.30%) |
Jul 29, 2003 | 27.07 | 27.07 | 26.78 | 26.82 | 574,500 | -0.04(-0.15%) |
Jul 28, 2003 | 27.03 | 27.07 | 26.81 | 26.86 | 155,700 | -0.16(-0.59%) |
Jul 25, 2003 | 27.00 | 27.11 | 26.75 | 27.02 | 367,900 | -0.12(-0.44%) |
Jul 24, 2003 | 26.96 | 27.20 | 26.80 | 27.14 | 294,500 | +0.35(+1.31%) |
Jul 23, 2003 | 27.12 | 27.12 | 26.78 | 26.79 | 375,800 | -0.13(-0.48%) |
Jul 22, 2003 | 26.70 | 27.08 | 26.70 | 26.92 | 306,200 | +0.36(+1.36%) |
Jul 21, 2003 | 26.77 | 26.77 | 26.50 | 26.56 | 225,000 | -0.20(-0.75%) |
Jul 18, 2003 | 26.88 | 26.89 | 26.65 | 26.76 | 218,200 | +0.08(+0.30%) |
Jul 17, 2003 | 26.82 | 26.84 | 26.51 | 26.68 | 354,500 | -0.14(-0.52%) |
Jul 16, 2003 | 26.20 | 26.88 | 26.20 | 26.82 | 719,800 | +0.59(+2.25%) |
Jul 15, 2003 | 26.85 | 26.85 | 26.15 | 26.23 | 285,000 | -0.42(-1.58%) |
Jul 14, 2003 | 26.70 | 26.75 | 26.51 | 26.65 | 327,200 | +0.16(+0.60%) |
Jul 11, 2003 | 26.04 | 26.56 | 25.98 | 26.49 | 488,600 | +0.68(+2.63%) |
Jul 10, 2003 | 26.26 | 26.75 | 25.81 | 25.81 | 599,700 | -0.11(-0.42%) |
Jul 09, 2003 | 25.99 | 26.15 | 25.70 | 25.92 | 186,400 | +0.10(+0.39%) |
Jul 08, 2003 | 26.17 | 26.17 | 25.80 | 25.82 | 274,300 | -0.33(-1.26%) |
Jul 07, 2003 | 25.91 | 26.17 | 25.89 | 26.15 | 403,500 | +0.35(+1.36%) |
Jul 03, 2003 | 25.93 | 25.97 | 25.66 | 25.80 | 123,900 | -0.13(-0.50%) |
Jul 02, 2003 | 25.70 | 25.93 | 25.64 | 25.93 | 288,900 | +0.29(+1.13%) |