Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 30.25 | 30.33 | 29.98 | 30.08 | 75,646 | +0.18(+0.59%) |
Sep 29, 2003 | 29.70 | 29.94 | 29.70 | 29.90 | 64,190 | +0.25(+0.85%) |
Sep 26, 2003 | 29.57 | 29.81 | 29.47 | 29.65 | 73,282 | +0.07(+0.22%) |
Sep 25, 2003 | 29.83 | 29.83 | 29.56 | 29.59 | 75,101 | -0.32(-1.07%) |
Sep 24, 2003 | 29.99 | 30.25 | 29.86 | 29.90 | 164,022 | +0.22(+0.74%) |
Sep 23, 2003 | 28.21 | 29.60 | 28.81 | 29.68 | 192,753 | +1.47(+5.22%) |
Sep 22, 2003 | 28.10 | 28.46 | 28.10 | 28.21 | 160,021 | +0.36(+1.30%) |
Sep 19, 2003 | 27.50 | 28.13 | 27.50 | 27.85 | 243,851 | -1.00(-3.45%) |
Sep 18, 2003 | 28.40 | 28.84 | 28.10 | 28.84 | 148,929 | +0.03(+0.10%) |
Sep 17, 2003 | 28.87 | 28.98 | 28.81 | 28.82 | 110,014 | -1.07(-3.57%) |
Sep 16, 2003 | 29.50 | 29.88 | 29.50 | 29.88 | 48,188 | -0.01(-0.02%) |
Sep 15, 2003 | 29.81 | 29.89 | 29.64 | 29.89 | 44,915 | +0.37(+1.27%) |
Sep 12, 2003 | 29.67 | 29.67 | 29.33 | 29.51 | 91,648 | -0.02(-0.06%) |
Sep 11, 2003 | 29.17 | 29.59 | 29.17 | 29.53 | 72,009 | +0.41(+1.42%) |
Sep 10, 2003 | 28.87 | 29.15 | 28.80 | 29.12 | 158,748 | +0.03(+0.09%) |
Sep 09, 2003 | 29.28 | 29.60 | 28.94 | 29.09 | 132,017 | -1.24(-4.08%) |
Sep 08, 2003 | 30.19 | 30.33 | 29.92 | 30.33 | 58,189 | -0.01(-0.04%) |
Sep 05, 2003 | 30.44 | 30.52 | 30.34 | 30.34 | 74,737 | -0.16(-0.52%) |
Sep 04, 2003 | 30.52 | 30.60 | 30.26 | 30.50 | 59,826 | -0.10(-0.32%) |
Sep 03, 2003 | 30.55 | 30.69 | 30.51 | 30.60 | 93,467 | +0.10(+0.34%) |
Sep 02, 2003 | 30.33 | 30.49 | 30.20 | 30.49 | 216,211 | +0.30(+1.00%) |
Aug 29, 2003 | 29.94 | 30.19 | 29.93 | 30.19 | 90,921 | +0.99(+3.39%) |
Aug 28, 2003 | 29.15 | 29.23 | 28.93 | 29.20 | 60,189 | +0.58(+2.04%) |
Aug 27, 2003 | 28.49 | 28.73 | 28.49 | 28.62 | 82,011 | +0.51(+1.80%) |
Aug 26, 2003 | 28.40 | 28.40 | 28.05 | 28.11 | 141,291 | -0.36(-1.26%) |
Aug 25, 2003 | 28.71 | 28.79 | 28.44 | 28.47 | 186,207 | -0.90(-3.05%) |
Aug 22, 2003 | 29.48 | 29.75 | 29.28 | 29.37 | 86,557 | -0.47(-1.58%) |
Aug 21, 2003 | 29.59 | 30.03 | 29.56 | 29.84 | 72,918 | +0.63(+2.17%) |
Aug 20, 2003 | 29.17 | 29.50 | 29.17 | 29.21 | 68,918 | +0.04(+0.13%) |
Aug 19, 2003 | 29.12 | 29.37 | 29.12 | 29.17 | 210,755 | -0.80(-2.68%) |
Aug 18, 2003 | 29.56 | 29.97 | 29.56 | 29.97 | 48,552 | +0.55(+1.87%) |
Aug 15, 2003 | 29.50 | 29.56 | 29.15 | 29.42 | 48,188 | -0.30(-1.02%) |
Aug 14, 2003 | 29.61 | 30.08 | 29.59 | 29.72 | 69,645 | +0.42(+1.45%) |
Aug 13, 2003 | 29.15 | 29.64 | 29.15 | 29.30 | 132,927 | -1.08(-3.57%) |
Aug 12, 2003 | 30.25 | 30.48 | 30.03 | 30.38 | 142,201 | +0.71(+2.39%) |
Aug 11, 2003 | 29.48 | 29.69 | 29.06 | 29.67 | 142,746 | +1.53(+5.43%) |
Aug 08, 2003 | 27.80 | 28.38 | 26.79 | 28.15 | 288,766 | +0.32(+1.15%) |
Aug 07, 2003 | 28.60 | 28.76 | 27.55 | 27.83 | 260,580 | -2.25(-7.50%) |
Aug 06, 2003 | 29.96 | 30.08 | 28.95 | 30.08 | 126,017 | +0.08(+0.26%) |
Aug 05, 2003 | 30.47 | 30.70 | 30.00 | 30.00 | 78,919 | -0.45(-1.48%) |
Aug 04, 2003 | 30.78 | 30.78 | 29.81 | 30.45 | 214,756 | +1.03(+3.51%) |
Aug 01, 2003 | 29.94 | 29.94 | 29.04 | 29.42 | 146,201 | -0.19(-0.65%) |
Jul 31, 2003 | 29.60 | 29.84 | 29.56 | 29.61 | 105,468 | +1.09(+3.84%) |
Jul 30, 2003 | 28.76 | 28.76 | 28.38 | 28.52 | 72,555 | -0.36(-1.24%) |
Jul 29, 2003 | 29.31 | 29.37 | 28.63 | 28.88 | 83,829 | -0.29(-1.00%) |
Jul 28, 2003 | 28.86 | 29.17 | 28.58 | 29.17 | 97,649 | +1.62(+5.87%) |
Jul 25, 2003 | 27.69 | 28.05 | 27.44 | 27.55 | 62,008 | +0.03(+0.10%) |
Jul 24, 2003 | 27.22 | 27.91 | 27.22 | 27.52 | 116,743 | +0.52(+1.94%) |
Jul 23, 2003 | 27.08 | 27.25 | 26.81 | 27.00 | 219,666 | -1.04(-3.73%) |
Jul 22, 2003 | 28.46 | 28.46 | 27.55 | 28.05 | 197,663 | -1.04(-3.59%) |
Jul 21, 2003 | 29.70 | 29.70 | 28.60 | 29.09 | 104,923 | -0.08(-0.26%) |
Jul 18, 2003 | 28.65 | 29.20 | 28.37 | 29.17 | 186,207 | +2.08(+7.70%) |
Jul 17, 2003 | 26.95 | 27.50 | 26.62 | 27.08 | 608,082 | -2.14(-7.34%) |
Jul 16, 2003 | 29.36 | 29.42 | 29.15 | 29.23 | 101,832 | -0.10(-0.34%) |
Jul 15, 2003 | 30.78 | 30.78 | 29.07 | 29.33 | 520,252 | -1.57(-5.07%) |
Jul 14, 2003 | 31.90 | 32.32 | 30.85 | 30.89 | 417,329 | +1.20(+4.04%) |
Jul 11, 2003 | 29.15 | 30.22 | 29.15 | 29.70 | 227,849 | +1.72(+6.13%) |
Jul 10, 2003 | 28.99 | 28.99 | 27.62 | 27.98 | 207,846 | -1.03(-3.55%) |
Jul 09, 2003 | 28.60 | 29.01 | 28.05 | 29.01 | 273,491 | +1.90(+7.02%) |
Jul 08, 2003 | 26.81 | 27.17 | 26.81 | 27.11 | 190,571 | +0.73(+2.77%) |
Jul 07, 2003 | 26.34 | 26.37 | 26.13 | 26.37 | 82,738 | +0.25(+0.95%) |
Jul 03, 2003 | 26.20 | 26.23 | 26.08 | 26.13 | 118,561 | -0.15(-0.59%) |
Jul 02, 2003 | 26.04 | 26.34 | 26.01 | 26.28 | 158,203 | +0.76(+3.00%) |