Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 29.30 | 29.62 | 29.12 | 29.43 | 464,985 | +0.13(+0.43%) |
Sep 29, 2003 | 29.30 | 29.31 | 29.06 | 29.30 | 351,601 | -0.21(-0.72%) |
Sep 26, 2003 | 29.74 | 29.74 | 29.44 | 29.52 | 1,255,811 | -0.07(-0.23%) |
Sep 25, 2003 | 29.90 | 29.90 | 29.47 | 29.59 | 423,957 | -0.25(-0.84%) |
Sep 24, 2003 | 29.84 | 29.99 | 29.78 | 29.84 | 377,840 | +0.03(+0.08%) |
Sep 23, 2003 | 29.74 | 29.83 | 29.49 | 29.81 | 365,277 | -0.03(-0.08%) |
Sep 22, 2003 | 29.75 | 29.84 | 29.43 | 29.84 | 293,081 | +0.01(+0.02%) |
Sep 19, 2003 | 29.43 | 29.85 | 29.40 | 29.83 | 877,175 | +0.41(+1.39%) |
Sep 18, 2003 | 29.34 | 29.66 | 29.36 | 29.42 | 440,655 | +0.09(+0.30%) |
Sep 17, 2003 | 29.43 | 29.43 | 29.39 | 29.34 | 219,771 | -0.07(-0.24%) |
Sep 16, 2003 | 29.40 | 29.43 | 29.25 | 29.40 | 259,367 | +0.01(+0.02%) |
Sep 15, 2003 | 29.46 | 29.52 | 29.30 | 29.40 | 329,815 | -0.11(-0.38%) |
Sep 12, 2003 | 29.45 | 29.52 | 29.32 | 29.51 | 209,752 | +0.06(+0.19%) |
Sep 11, 2003 | 29.43 | 29.52 | 29.34 | 29.45 | 329,974 | +0.06(+0.21%) |
Sep 10, 2003 | 29.65 | 29.65 | 29.27 | 29.39 | 675,056 | -0.30(-1.02%) |
Sep 09, 2003 | 29.96 | 29.96 | 29.56 | 29.69 | 336,176 | -0.24(-0.80%) |
Sep 08, 2003 | 29.52 | 29.94 | 29.50 | 29.93 | 518,258 | +0.38(+1.28%) |
Sep 05, 2003 | 29.68 | 29.68 | 29.51 | 29.56 | 280,518 | -0.13(-0.42%) |
Sep 04, 2003 | 29.93 | 29.93 | 29.66 | 29.68 | 333,473 | -0.31(-1.05%) |
Sep 03, 2003 | 29.71 | 30.00 | 29.56 | 30.00 | 496,154 | +0.29(+0.97%) |
Sep 02, 2003 | 29.18 | 29.71 | 29.18 | 29.71 | 631,642 | +0.53(+1.81%) |
Aug 29, 2003 | 29.06 | 29.25 | 28.93 | 29.18 | 418,868 | +0.11(+0.39%) |
Aug 28, 2003 | 29.12 | 29.12 | 28.93 | 29.06 | 408,214 | -0.05(-0.17%) |
Aug 27, 2003 | 28.84 | 29.19 | 28.72 | 29.12 | 422,685 | +0.34(+1.18%) |
Aug 26, 2003 | 28.42 | 28.80 | 28.30 | 28.78 | 454,013 | +0.45(+1.58%) |
Aug 25, 2003 | 28.30 | 28.37 | 28.00 | 28.33 | 837,260 | -0.40(-1.40%) |
Aug 22, 2003 | 29.03 | 29.03 | 28.68 | 28.73 | 290,695 | -0.26(-0.89%) |
Aug 21, 2003 | 28.94 | 29.05 | 28.93 | 28.99 | 321,228 | +0.06(+0.20%) |
Aug 20, 2003 | 28.94 | 29.01 | 28.93 | 28.93 | 527,959 | -0.01(-0.02%) |
Aug 19, 2003 | 28.93 | 29.04 | 28.93 | 28.94 | 896,735 | +0.01(+0.04%) |
Aug 18, 2003 | 29.05 | 29.06 | 28.92 | 28.93 | 436,838 | -0.01(-0.02%) |
Aug 15, 2003 | 29.07 | 29.07 | 28.93 | 28.93 | 231,061 | -0.10(-0.35%) |
Aug 14, 2003 | 28.93 | 29.12 | 28.93 | 29.03 | 885,763 | +0.08(+0.26%) |
Aug 13, 2003 | 29.08 | 29.20 | 28.95 | 28.96 | 1,674,044 | -0.75(-2.54%) |
Aug 12, 2003 | 29.59 | 29.77 | 29.59 | 29.71 | 194,009 | +0.06(+0.21%) |
Aug 11, 2003 | 29.83 | 29.90 | 29.57 | 29.65 | 490,111 | -0.06(-0.19%) |
Aug 08, 2003 | 29.98 | 29.98 | 29.66 | 29.71 | 536,864 | -0.28(-0.92%) |
Aug 07, 2003 | 29.90 | 30.06 | 29.80 | 29.98 | 321,546 | +0.04(+0.15%) |
Aug 06, 2003 | 29.90 | 29.97 | 29.74 | 29.94 | 462,600 | +0.02(+0.06%) |
Aug 05, 2003 | 29.78 | 30.18 | 29.73 | 29.92 | 786,373 | +0.21(+0.70%) |
Aug 04, 2003 | 29.70 | 29.89 | 29.65 | 29.71 | 816,905 | +0.03(+0.11%) |
Aug 01, 2003 | 29.49 | 29.76 | 29.46 | 29.68 | 625,440 | +0.14(+0.47%) |
Jul 31, 2003 | 28.93 | 29.68 | 28.86 | 29.54 | 721,491 | +0.74(+2.58%) |
Jul 30, 2003 | 28.27 | 28.86 | 28.21 | 28.80 | 985,471 | +0.63(+2.23%) |
Jul 29, 2003 | 28.11 | 28.18 | 28.07 | 28.17 | 521,280 | +0.14(+0.49%) |
Jul 28, 2003 | 27.98 | 28.15 | 27.89 | 28.03 | 391,993 | +0.03(+0.11%) |
Jul 25, 2003 | 27.67 | 28.00 | 27.67 | 28.00 | 457,352 | +0.34(+1.23%) |
Jul 24, 2003 | 27.42 | 27.70 | 27.42 | 27.66 | 309,778 | +0.35(+1.27%) |
Jul 23, 2003 | 27.29 | 27.43 | 27.22 | 27.32 | 211,978 | +0.09(+0.32%) |
Jul 22, 2003 | 27.26 | 27.37 | 27.18 | 27.23 | 626,713 | +0.13(+0.46%) |
Jul 21, 2003 | 27.29 | 27.47 | 27.08 | 27.10 | 556,265 | +0.25(+0.94%) |
Jul 18, 2003 | 26.98 | 27.42 | 26.85 | 26.85 | 424,116 | +0.13(+0.47%) |
Jul 17, 2003 | 27.35 | 27.35 | 26.65 | 26.73 | 430,477 | -0.63(-2.30%) |
Jul 16, 2003 | 27.50 | 27.50 | 27.29 | 27.35 | 136,442 | -0.08(-0.30%) |
Jul 15, 2003 | 27.51 | 27.51 | 27.37 | 27.44 | 256,982 | -0.06(-0.23%) |
Jul 14, 2003 | 27.51 | 27.76 | 27.44 | 27.50 | 289,423 | +0.13(+0.48%) |
Jul 11, 2003 | 27.17 | 27.37 | 27.10 | 27.37 | 265,251 | +0.23(+0.86%) |
Jul 10, 2003 | 27.54 | 27.54 | 26.91 | 27.13 | 287,356 | -0.38(-1.37%) |
Jul 09, 2003 | 27.79 | 27.79 | 27.49 | 27.51 | 427,615 | -0.28(-1.02%) |
Jul 08, 2003 | 27.89 | 27.89 | 27.73 | 27.79 | 292,762 | -0.19(-0.67%) |
Jul 07, 2003 | 27.98 | 27.98 | 27.73 | 27.98 | 341,424 | +0.00(+0.00%) |
Jul 03, 2003 | 27.85 | 27.98 | 27.64 | 27.98 | 152,185 | +0.13(+0.45%) |
Jul 02, 2003 | 27.45 | 27.86 | 27.43 | 27.86 | 330,610 | +0.46(+1.68%) |