Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 28.69 | 28.69 | 28.59 | 28.61 | 243,847 | -0.21(-0.74%) |
Sep 29, 2003 | 28.68 | 28.93 | 28.68 | 28.82 | 112,316 | +0.10(+0.34%) |
Sep 26, 2003 | 28.98 | 28.98 | 28.65 | 28.73 | 113,639 | -0.23(-0.78%) |
Sep 25, 2003 | 29.01 | 29.23 | 28.95 | 28.95 | 90,420 | +0.01(+0.02%) |
Sep 24, 2003 | 29.29 | 29.29 | 28.97 | 28.95 | 95,404 | -0.37(-1.25%) |
Sep 23, 2003 | 29.07 | 29.31 | 29.07 | 29.31 | 135,265 | +0.25(+0.86%) |
Sep 22, 2003 | 29.29 | 29.42 | 28.96 | 29.06 | 79,357 | -0.30(-1.01%) |
Sep 19, 2003 | 29.15 | 29.43 | 29.02 | 29.36 | 157,764 | +0.16(+0.55%) |
Sep 18, 2003 | 29.04 | 29.27 | 28.86 | 29.20 | 111,709 | +0.27(+0.93%) |
Sep 17, 2003 | 28.82 | 29.04 | 28.82 | 28.93 | 66,011 | +0.07(+0.25%) |
Sep 16, 2003 | 28.69 | 29.06 | 28.69 | 28.86 | 71,651 | +0.07(+0.25%) |
Sep 15, 2003 | 28.92 | 28.92 | 28.69 | 28.78 | 47,571 | -0.10(-0.36%) |
Sep 12, 2003 | 28.41 | 28.89 | 28.41 | 28.89 | 59,076 | +0.32(+1.13%) |
Sep 11, 2003 | 28.50 | 28.67 | 28.44 | 28.57 | 123,438 | -0.02(-0.07%) |
Sep 10, 2003 | 28.82 | 28.86 | 28.37 | 28.59 | 101,828 | -0.36(-1.24%) |
Sep 09, 2003 | 28.96 | 29.03 | 28.80 | 28.95 | 102,605 | -0.02(-0.07%) |
Sep 08, 2003 | 28.70 | 28.96 | 28.62 | 28.96 | 259,624 | +0.23(+0.78%) |
Sep 05, 2003 | 28.68 | 28.82 | 28.69 | 28.74 | 73,531 | +0.06(+0.20%) |
Sep 04, 2003 | 28.54 | 28.71 | 28.43 | 28.68 | 97,009 | +0.16(+0.56%) |
Sep 03, 2003 | 28.64 | 28.70 | 28.50 | 28.52 | 73,689 | -0.10(-0.36%) |
Sep 02, 2003 | 28.29 | 28.62 | 28.17 | 28.62 | 73,223 | +0.27(+0.95%) |
Aug 29, 2003 | 27.67 | 28.37 | 27.67 | 28.35 | 137,896 | +0.58(+2.08%) |
Aug 28, 2003 | 27.77 | 27.87 | 27.67 | 27.77 | 44,618 | +0.10(+0.37%) |
Aug 27, 2003 | 27.94 | 27.96 | 27.66 | 27.67 | 46,949 | -0.23(-0.83%) |
Aug 26, 2003 | 27.74 | 27.95 | 27.45 | 27.90 | 67,315 | +0.13(+0.46%) |
Aug 25, 2003 | 27.87 | 28.03 | 27.69 | 27.77 | 41,508 | -0.17(-0.60%) |
Aug 22, 2003 | 28.33 | 28.55 | 27.84 | 27.94 | 79,597 | -0.47(-1.65%) |
Aug 21, 2003 | 28.62 | 28.64 | 28.35 | 28.41 | 139,295 | -0.06(-0.22%) |
Aug 20, 2003 | 28.30 | 28.48 | 28.22 | 28.48 | 63,429 | +0.17(+0.61%) |
Aug 19, 2003 | 28.27 | 28.36 | 28.14 | 28.30 | 67,004 | +0.01(+0.02%) |
Aug 18, 2003 | 28.31 | 28.36 | 28.18 | 28.30 | 80,219 | +0.01(+0.05%) |
Aug 15, 2003 | 28.32 | 28.32 | 28.08 | 28.28 | 78,198 | +0.10(+0.37%) |
Aug 14, 2003 | 28.27 | 28.29 | 28.12 | 28.18 | 103,227 | -0.03(-0.11%) |
Aug 13, 2003 | 28.25 | 28.29 | 28.08 | 28.21 | 137,274 | +0.01(+0.02%) |
Aug 12, 2003 | 28.19 | 28.21 | 28.08 | 28.21 | 112,089 | +0.08(+0.27%) |
Aug 11, 2003 | 28.14 | 28.23 | 28.01 | 28.13 | 112,711 | +0.00(+0.00%) |
Aug 08, 2003 | 28.05 | 28.17 | 27.99 | 28.13 | 129,501 | +0.06(+0.23%) |
Aug 07, 2003 | 28.05 | 28.22 | 28.01 | 28.06 | 103,383 | +0.01(+0.05%) |
Aug 06, 2003 | 28.17 | 28.31 | 28.02 | 28.05 | 253,094 | -0.12(-0.43%) |
Aug 05, 2003 | 28.21 | 28.31 | 28.12 | 28.17 | 109,757 | -0.08(-0.30%) |
Aug 04, 2003 | 28.22 | 28.30 | 27.79 | 28.26 | 145,047 | +0.02(+0.07%) |
Aug 01, 2003 | 28.37 | 28.42 | 28.21 | 28.24 | 258,069 | -0.23(-0.79%) |
Jul 31, 2003 | 28.61 | 28.76 | 28.29 | 28.46 | 129,501 | -0.31(-1.07%) |
Jul 30, 2003 | 28.56 | 28.78 | 28.43 | 28.77 | 239,880 | +0.18(+0.63%) |
Jul 29, 2003 | 28.71 | 28.78 | 28.53 | 28.59 | 290,094 | -0.01(-0.02%) |
Jul 28, 2003 | 28.81 | 28.84 | 28.56 | 28.60 | 82,862 | -0.15(-0.54%) |
Jul 25, 2003 | 28.78 | 28.96 | 28.70 | 28.75 | 106,803 | -0.03(-0.09%) |
Jul 24, 2003 | 28.89 | 28.95 | 28.75 | 28.78 | 214,539 | -0.03(-0.09%) |
Jul 23, 2003 | 28.88 | 28.88 | 28.58 | 28.80 | 147,845 | -0.06(-0.20%) |
Jul 22, 2003 | 28.69 | 28.90 | 28.68 | 28.86 | 141,316 | +0.10(+0.36%) |
Jul 21, 2003 | 28.78 | 28.90 | 28.53 | 28.76 | 197,283 | -0.12(-0.40%) |
Jul 18, 2003 | 28.77 | 28.90 | 28.67 | 28.87 | 149,244 | +0.13(+0.45%) |
Jul 17, 2003 | 28.66 | 28.75 | 28.51 | 28.75 | 264,909 | +0.01(+0.04%) |
Jul 16, 2003 | 28.39 | 28.75 | 28.20 | 28.73 | 107,580 | +0.48(+1.71%) |
Jul 15, 2003 | 28.73 | 28.82 | 28.21 | 28.25 | 74,622 | -0.51(-1.79%) |
Jul 14, 2003 | 28.53 | 28.79 | 28.35 | 28.77 | 58,454 | +0.35(+1.25%) |
Jul 11, 2003 | 28.14 | 28.53 | 28.14 | 28.41 | 13,525 | +0.28(+0.98%) |
Jul 10, 2003 | 28.39 | 28.39 | 28.08 | 28.14 | 68,870 | -0.26(-0.91%) |
Jul 09, 2003 | 28.06 | 28.51 | 28.06 | 28.39 | 115,975 | -0.08(-0.27%) |
Jul 08, 2003 | 28.42 | 28.53 | 28.28 | 28.47 | 95,610 | -0.03(-0.09%) |
Jul 07, 2003 | 28.12 | 28.50 | 28.10 | 28.50 | 171,787 | +0.44(+1.58%) |
Jul 03, 2003 | 27.92 | 28.24 | 27.91 | 28.05 | 59,697 | -0.10(-0.34%) |
Jul 02, 2003 | 28.16 | 28.15 | 27.94 | 28.15 | 93,433 | +0.03(+0.11%) |