Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 27.36 | 27.36 | 26.16 | 26.16 | 7,036,200 | -1.20(-4.39%) |
Sep 29, 2003 | 26.70 | 27.42 | 26.70 | 27.36 | 3,652,000 | +0.68(+2.55%) |
Sep 26, 2003 | 27.00 | 27.50 | 26.60 | 26.68 | 3,057,400 | -0.48(-1.77%) |
Sep 25, 2003 | 27.55 | 27.69 | 26.80 | 27.16 | 3,881,100 | -0.29(-1.06%) |
Sep 24, 2003 | 27.70 | 28.10 | 27.41 | 27.45 | 3,425,500 | -0.20(-0.72%) |
Sep 23, 2003 | 27.77 | 27.85 | 27.30 | 27.65 | 2,913,000 | -0.01(-0.04%) |
Sep 22, 2003 | 27.93 | 28.45 | 27.41 | 27.66 | 2,961,600 | -0.79(-2.78%) |
Sep 19, 2003 | 28.68 | 28.68 | 27.50 | 28.45 | 4,481,900 | +0.15(+0.53%) |
Sep 18, 2003 | 28.00 | 28.48 | 27.97 | 28.30 | 2,692,500 | +0.29(+1.04%) |
Sep 17, 2003 | 27.96 | 28.18 | 27.80 | 28.01 | 2,573,100 | -0.13(-0.46%) |
Sep 16, 2003 | 28.45 | 28.58 | 27.91 | 28.14 | 4,724,200 | -0.40(-1.40%) |
Sep 15, 2003 | 29.43 | 29.50 | 28.34 | 28.54 | 4,118,000 | -0.64(-2.19%) |
Sep 12, 2003 | 28.25 | 29.35 | 27.95 | 29.18 | 6,723,200 | +0.95(+3.37%) |
Sep 11, 2003 | 28.40 | 28.40 | 27.96 | 28.23 | 3,666,100 | +0.31(+1.11%) |
Sep 10, 2003 | 28.20 | 28.70 | 27.85 | 27.92 | 3,551,500 | -0.65(-2.28%) |
Sep 09, 2003 | 28.00 | 29.25 | 27.96 | 28.57 | 5,906,500 | +0.37(+1.31%) |
Sep 08, 2003 | 28.00 | 28.97 | 27.95 | 28.20 | 4,072,100 | +0.21(+0.75%) |
Sep 05, 2003 | 28.09 | 28.39 | 27.85 | 27.99 | 2,748,100 | -0.10(-0.36%) |
Sep 04, 2003 | 28.43 | 28.55 | 28.05 | 28.09 | 2,936,000 | -0.20(-0.71%) |
Sep 03, 2003 | 28.92 | 29.02 | 28.15 | 28.29 | 3,874,500 | -0.33(-1.15%) |
Sep 02, 2003 | 28.85 | 28.89 | 27.95 | 28.62 | 3,159,100 | +0.06(+0.21%) |
Aug 29, 2003 | 28.40 | 28.61 | 28.17 | 28.56 | 2,593,100 | +0.21(+0.74%) |
Aug 28, 2003 | 27.70 | 28.40 | 27.27 | 28.35 | 2,230,900 | +0.73(+2.64%) |
Aug 27, 2003 | 27.75 | 27.75 | 27.25 | 27.62 | 2,031,600 | -0.13(-0.47%) |
Aug 26, 2003 | 27.65 | 27.91 | 27.30 | 27.75 | 3,635,300 | -0.04(-0.14%) |
Aug 25, 2003 | 27.55 | 27.79 | 26.85 | 27.79 | 3,992,400 | -0.34(-1.21%) |
Aug 22, 2003 | 28.90 | 28.91 | 28.12 | 28.13 | 3,198,900 | -0.46(-1.61%) |
Aug 21, 2003 | 28.48 | 28.77 | 28.23 | 28.59 | 3,306,200 | +0.33(+1.17%) |
Aug 20, 2003 | 28.20 | 28.41 | 28.02 | 28.26 | 2,685,700 | +0.21(+0.75%) |
Aug 19, 2003 | 28.32 | 28.62 | 27.77 | 28.05 | 4,064,500 | -0.13(-0.46%) |
Aug 18, 2003 | 27.70 | 28.21 | 27.70 | 28.18 | 3,774,200 | +0.48(+1.73%) |
Aug 15, 2003 | 27.70 | 27.70 | 27.43 | 27.70 | 1,461,900 | -0.10(-0.36%) |
Aug 14, 2003 | 27.25 | 27.90 | 27.09 | 27.80 | 3,610,800 | +0.78(+2.89%) |
Aug 13, 2003 | 27.25 | 27.30 | 26.84 | 27.02 | 2,881,400 | -0.08(-0.30%) |
Aug 12, 2003 | 27.44 | 27.44 | 26.81 | 27.10 | 2,957,600 | -0.09(-0.33%) |
Aug 11, 2003 | 26.83 | 27.25 | 26.79 | 27.19 | 3,167,800 | +0.36(+1.34%) |
Aug 08, 2003 | 26.60 | 26.87 | 26.50 | 26.83 | 2,966,200 | +0.33(+1.25%) |
Aug 07, 2003 | 26.37 | 26.75 | 26.22 | 26.50 | 3,128,200 | +0.05(+0.19%) |
Aug 06, 2003 | 26.70 | 26.70 | 26.36 | 26.45 | 3,316,000 | -0.37(-1.38%) |
Aug 05, 2003 | 27.20 | 27.30 | 26.73 | 26.82 | 3,603,400 | -0.55(-2.01%) |
Aug 04, 2003 | 27.10 | 27.48 | 26.80 | 27.37 | 3,532,700 | +0.26(+0.96%) |
Aug 01, 2003 | 27.77 | 27.77 | 26.91 | 27.11 | 3,336,700 | -0.66(-2.38%) |
Jul 31, 2003 | 27.14 | 27.90 | 26.94 | 27.77 | 4,926,500 | +0.82(+3.04%) |
Jul 30, 2003 | 27.05 | 27.12 | 26.63 | 26.95 | 2,555,400 | +0.01(+0.04%) |
Jul 29, 2003 | 26.91 | 27.10 | 26.50 | 26.94 | 3,293,400 | +0.01(+0.04%) |
Jul 28, 2003 | 26.80 | 27.02 | 26.33 | 26.93 | 5,613,000 | +0.22(+0.82%) |
Jul 25, 2003 | 25.84 | 26.87 | 25.84 | 26.71 | 5,512,900 | +0.87(+3.37%) |
Jul 24, 2003 | 25.75 | 26.55 | 25.06 | 25.84 | 5,764,900 | +0.19(+0.74%) |
Jul 23, 2003 | 25.13 | 25.94 | 24.88 | 25.65 | 5,075,900 | +0.78(+3.14%) |
Jul 22, 2003 | 24.28 | 24.95 | 24.04 | 24.87 | 3,461,800 | +0.68(+2.81%) |
Jul 21, 2003 | 24.70 | 24.71 | 24.00 | 24.19 | 4,211,300 | -0.51(-2.06%) |
Jul 18, 2003 | 24.60 | 25.29 | 24.39 | 24.70 | 2,711,100 | +0.39(+1.60%) |
Jul 17, 2003 | 24.60 | 24.60 | 24.09 | 24.31 | 3,583,000 | -0.29(-1.18%) |
Jul 16, 2003 | 24.95 | 25.05 | 24.50 | 24.60 | 3,501,300 | -0.15(-0.61%) |
Jul 15, 2003 | 25.35 | 25.37 | 24.60 | 24.75 | 3,467,900 | -0.36(-1.43%) |
Jul 14, 2003 | 25.57 | 25.60 | 25.10 | 25.11 | 2,647,500 | -0.16(-0.63%) |
Jul 11, 2003 | 24.95 | 25.44 | 24.95 | 25.27 | 2,681,200 | +0.32(+1.28%) |
Jul 10, 2003 | 25.22 | 25.22 | 24.82 | 24.95 | 2,992,400 | -0.52(-2.04%) |
Jul 09, 2003 | 25.71 | 26.14 | 24.85 | 25.47 | 5,792,300 | -0.34(-1.32%) |
Jul 08, 2003 | 25.85 | 25.89 | 25.54 | 25.81 | 3,489,800 | +0.10(+0.39%) |
Jul 07, 2003 | 25.50 | 25.90 | 25.38 | 25.71 | 4,747,300 | +0.41(+1.62%) |
Jul 03, 2003 | 25.32 | 25.65 | 24.99 | 25.30 | 1,569,100 | -0.23(-0.90%) |
Jul 02, 2003 | 25.50 | 25.72 | 25.43 | 25.53 | 3,054,400 | +0.03(+0.12%) |