Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 35.23 | 35.23 | 35.12 | 34.87 | 906,811 | -0.41(-1.17%) |
Sep 29, 2003 | 34.85 | 35.28 | 34.48 | 35.28 | 2,782,821 | +0.53(+1.52%) |
Sep 26, 2003 | 35.22 | 35.22 | 34.75 | 34.75 | 1,024,434 | -0.43(-1.23%) |
Sep 25, 2003 | 36.21 | 36.21 | 35.19 | 35.19 | 590,102 | -0.89(-2.46%) |
Sep 24, 2003 | 36.70 | 36.70 | 36.04 | 36.07 | 520,164 | -0.62(-1.68%) |
Sep 23, 2003 | 36.33 | 36.75 | 36.33 | 36.69 | 254,320 | +0.36(+1.00%) |
Sep 22, 2003 | 36.70 | 36.59 | 36.23 | 36.33 | 565,862 | -0.37(-1.02%) |
Sep 19, 2003 | 36.62 | 36.84 | 36.58 | 36.70 | 203,456 | +0.02(+0.06%) |
Sep 18, 2003 | 36.40 | 36.64 | 36.40 | 36.68 | 248,757 | +0.31(+0.86%) |
Sep 17, 2003 | 36.26 | 36.49 | 36.26 | 36.37 | 275,381 | -0.10(-0.27%) |
Sep 16, 2003 | 35.93 | 36.49 | 36.10 | 36.46 | 279,355 | +0.48(+1.33%) |
Sep 15, 2003 | 36.17 | 36.32 | 35.93 | 35.99 | 381,083 | -0.16(-0.44%) |
Sep 12, 2003 | 35.90 | 36.19 | 35.62 | 36.14 | 414,065 | +0.08(+0.23%) |
Sep 11, 2003 | 35.58 | 36.16 | 35.58 | 36.06 | 671,564 | +0.43(+1.20%) |
Sep 10, 2003 | 36.15 | 36.15 | 35.62 | 35.63 | 388,236 | -0.67(-1.84%) |
Sep 09, 2003 | 36.67 | 36.67 | 36.24 | 36.30 | 344,922 | -0.36(-1.00%) |
Sep 08, 2003 | 36.30 | 36.74 | 36.20 | 36.67 | 995,823 | +0.53(+1.46%) |
Sep 05, 2003 | 36.41 | 36.62 | 36.07 | 36.14 | 840,052 | -0.31(-0.86%) |
Sep 04, 2003 | 36.47 | 36.53 | 36.23 | 36.45 | 912,771 | +0.04(+0.11%) |
Sep 03, 2003 | 36.30 | 36.50 | 36.15 | 36.41 | 1,284,715 | +0.22(+0.60%) |
Sep 02, 2003 | 35.62 | 36.26 | 35.42 | 36.19 | 574,605 | +0.80(+2.25%) |
Aug 29, 2003 | 35.37 | 35.68 | 35.33 | 35.39 | 276,970 | +0.09(+0.24%) |
Aug 28, 2003 | 35.26 | 35.46 | 34.86 | 35.31 | 1,093,975 | +0.17(+0.47%) |
Aug 27, 2003 | 34.99 | 35.39 | 34.84 | 35.14 | 652,490 | +0.28(+0.79%) |
Aug 26, 2003 | 34.70 | 34.98 | 34.24 | 34.87 | 635,403 | +0.07(+0.20%) |
Aug 25, 2003 | 34.83 | 34.83 | 34.50 | 34.80 | 637,390 | +0.03(+0.09%) |
Aug 22, 2003 | 35.66 | 35.66 | 34.77 | 34.77 | 604,408 | -0.63(-1.78%) |
Aug 21, 2003 | 35.28 | 35.54 | 35.23 | 35.40 | 568,644 | +0.28(+0.81%) |
Aug 20, 2003 | 34.98 | 35.23 | 34.82 | 35.11 | 286,110 | -0.06(-0.16%) |
Aug 19, 2003 | 34.66 | 35.17 | 34.55 | 35.17 | 908,003 | +0.58(+1.67%) |
Aug 18, 2003 | 34.12 | 34.59 | 34.09 | 34.59 | 382,672 | +0.50(+1.48%) |
Aug 15, 2003 | 34.14 | 34.15 | 33.78 | 34.09 | 127,954 | +0.21(+0.61%) |
Aug 14, 2003 | 33.76 | 33.92 | 33.57 | 33.88 | 144,247 | +0.22(+0.65%) |
Aug 13, 2003 | 33.78 | 33.80 | 33.54 | 33.66 | 314,324 | -0.11(-0.33%) |
Aug 12, 2003 | 33.27 | 33.77 | 33.16 | 33.77 | 130,736 | +0.55(+1.67%) |
Aug 11, 2003 | 32.95 | 33.24 | 32.88 | 33.22 | 516,588 | +0.35(+1.07%) |
Aug 08, 2003 | 32.89 | 33.01 | 32.75 | 32.87 | 528,112 | +0.02(+0.05%) |
Aug 07, 2003 | 32.80 | 32.86 | 32.48 | 32.85 | 245,578 | +0.11(+0.33%) |
Aug 06, 2003 | 32.85 | 33.15 | 32.65 | 32.74 | 841,244 | -0.03(-0.08%) |
Aug 05, 2003 | 33.34 | 33.37 | 32.77 | 32.77 | 702,957 | -0.57(-1.70%) |
Aug 04, 2003 | 33.58 | 33.65 | 33.03 | 33.33 | 495,527 | -0.19(-0.56%) |
Aug 01, 2003 | 34.12 | 34.15 | 33.51 | 33.52 | 464,532 | -0.53(-1.55%) |
Jul 31, 2003 | 34.04 | 34.44 | 33.97 | 34.05 | 1,403,530 | +0.11(+0.33%) |
Jul 30, 2003 | 34.04 | 34.12 | 33.76 | 33.94 | 187,561 | -0.07(-0.19%) |
Jul 29, 2003 | 34.02 | 34.21 | 33.68 | 34.00 | 85,833 | +0.00(+0.01%) |
Jul 28, 2003 | 33.71 | 34.07 | 33.71 | 34.00 | 285,315 | +0.35(+1.03%) |
Jul 25, 2003 | 33.49 | 33.78 | 33.28 | 33.65 | 206,635 | +0.20(+0.61%) |
Jul 24, 2003 | 33.70 | 33.94 | 33.43 | 33.45 | 201,469 | -0.07(-0.22%) |
Jul 23, 2003 | 33.52 | 33.57 | 33.09 | 33.52 | 373,533 | +0.13(+0.38%) |
Jul 22, 2003 | 33.14 | 33.46 | 32.97 | 33.39 | 733,158 | +0.29(+0.87%) |
Jul 21, 2003 | 33.51 | 33.51 | 32.89 | 33.10 | 184,779 | -0.42(-1.24%) |
Jul 18, 2003 | 33.37 | 33.61 | 33.19 | 33.52 | 317,105 | +0.29(+0.87%) |
Jul 17, 2003 | 33.94 | 34.10 | 33.23 | 33.23 | 484,798 | -0.87(-2.55%) |
Jul 16, 2003 | 34.25 | 34.33 | 33.92 | 34.10 | 160,142 | -0.13(-0.37%) |
Jul 15, 2003 | 34.48 | 34.48 | 34.02 | 34.22 | 366,380 | -0.08(-0.22%) |
Jul 14, 2003 | 34.38 | 34.57 | 34.20 | 34.30 | 281,739 | +0.13(+0.37%) |
Jul 11, 2003 | 33.86 | 34.20 | 33.86 | 34.17 | 280,547 | +0.46(+1.35%) |
Jul 10, 2003 | 34.25 | 34.25 | 33.63 | 33.72 | 278,957 | -0.56(-1.63%) |
Jul 09, 2003 | 34.15 | 34.36 | 33.90 | 34.28 | 208,224 | +0.11(+0.31%) |
Jul 08, 2003 | 33.73 | 34.24 | 33.62 | 34.17 | 418,436 | +0.51(+1.50%) |
Jul 07, 2003 | 33.44 | 33.73 | 33.44 | 33.67 | 1,083,246 | +0.41(+1.23%) |
Jul 03, 2003 | 33.33 | 33.36 | 33.13 | 33.26 | 1,089,604 | -0.08(-0.23%) |
Jul 02, 2003 | 32.84 | 33.34 | 32.75 | 33.33 | 2,307,560 | +0.59(+1.81%) |