Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 32.29 | 32.29 | 31.31 | 31.69 | 663,800 | -0.85(-2.61%) |
Sep 29, 2003 | 31.56 | 32.75 | 31.56 | 32.54 | 615,700 | +0.98(+3.11%) |
Sep 26, 2003 | 32.50 | 33.00 | 31.56 | 31.56 | 861,100 | -0.94(-2.89%) |
Sep 25, 2003 | 31.15 | 33.71 | 30.94 | 32.50 | 2,074,100 | +2.81(+9.46%) |
Sep 24, 2003 | 30.34 | 30.54 | 29.69 | 29.69 | 385,300 | -0.64(-2.11%) |
Sep 23, 2003 | 29.96 | 30.35 | 29.77 | 30.33 | 257,100 | +0.37(+1.23%) |
Sep 22, 2003 | 30.70 | 30.70 | 29.60 | 29.96 | 373,100 | -0.74(-2.41%) |
Sep 19, 2003 | 30.30 | 30.70 | 30.15 | 30.70 | 493,600 | +0.20(+0.66%) |
Sep 18, 2003 | 29.70 | 30.50 | 29.37 | 30.50 | 286,800 | +0.80(+2.69%) |
Sep 17, 2003 | 29.45 | 29.86 | 29.45 | 29.70 | 282,500 | +0.14(+0.47%) |
Sep 16, 2003 | 29.08 | 29.54 | 29.08 | 29.56 | 214,500 | +0.43(+1.48%) |
Sep 15, 2003 | 29.03 | 29.27 | 28.73 | 29.13 | 286,100 | +0.03(+0.10%) |
Sep 12, 2003 | 28.91 | 29.20 | 28.48 | 29.10 | 314,700 | -0.06(-0.21%) |
Sep 11, 2003 | 29.37 | 29.44 | 28.77 | 29.16 | 509,800 | +0.14(+0.48%) |
Sep 10, 2003 | 29.88 | 29.93 | 28.91 | 29.02 | 343,200 | -0.98(-3.27%) |
Sep 09, 2003 | 30.08 | 30.20 | 29.92 | 30.00 | 314,200 | -0.40(-1.32%) |
Sep 08, 2003 | 30.38 | 30.80 | 30.30 | 30.40 | 412,600 | -0.09(-0.30%) |
Sep 05, 2003 | 30.80 | 30.89 | 30.10 | 30.49 | 426,900 | -0.41(-1.33%) |
Sep 04, 2003 | 30.20 | 31.04 | 30.02 | 30.90 | 761,400 | +0.66(+2.18%) |
Sep 03, 2003 | 29.86 | 30.40 | 29.75 | 30.24 | 445,600 | +0.35(+1.17%) |
Sep 02, 2003 | 29.16 | 29.89 | 29.03 | 29.89 | 377,100 | +0.88(+3.03%) |
Aug 29, 2003 | 28.50 | 29.14 | 28.40 | 29.01 | 305,800 | +0.36(+1.26%) |
Aug 28, 2003 | 28.60 | 28.80 | 28.10 | 28.65 | 261,700 | +0.05(+0.17%) |
Aug 27, 2003 | 28.43 | 29.08 | 28.26 | 28.60 | 264,300 | +0.17(+0.60%) |
Aug 26, 2003 | 28.13 | 28.55 | 27.58 | 28.43 | 361,300 | +0.05(+0.18%) |
Aug 25, 2003 | 28.40 | 28.60 | 28.11 | 28.38 | 239,200 | -0.17(-0.60%) |
Aug 22, 2003 | 29.09 | 29.55 | 28.48 | 28.55 | 374,700 | -0.29(-1.01%) |
Aug 21, 2003 | 28.74 | 29.25 | 28.55 | 28.84 | 340,000 | +0.25(+0.87%) |
Aug 20, 2003 | 28.22 | 28.71 | 28.15 | 28.59 | 374,200 | +0.13(+0.46%) |
Aug 19, 2003 | 27.85 | 28.55 | 27.74 | 28.46 | 642,700 | +0.52(+1.86%) |
Aug 18, 2003 | 27.38 | 28.13 | 27.19 | 27.94 | 283,200 | +0.61(+2.23%) |
Aug 15, 2003 | 27.25 | 27.63 | 27.20 | 27.33 | 505,400 | -0.07(-0.26%) |
Aug 14, 2003 | 26.92 | 27.59 | 26.65 | 27.40 | 410,300 | +0.60(+2.24%) |
Aug 13, 2003 | 26.85 | 27.08 | 26.59 | 26.80 | 300,600 | -0.03(-0.11%) |
Aug 12, 2003 | 26.77 | 26.99 | 26.54 | 26.83 | 444,200 | +0.31(+1.17%) |
Aug 11, 2003 | 26.23 | 26.67 | 26.23 | 26.52 | 394,300 | +0.07(+0.26%) |
Aug 08, 2003 | 26.06 | 26.45 | 25.75 | 26.45 | 462,200 | +0.42(+1.61%) |
Aug 07, 2003 | 26.66 | 26.76 | 25.87 | 26.03 | 682,300 | -0.83(-3.09%) |
Aug 06, 2003 | 27.05 | 27.20 | 26.63 | 26.86 | 438,600 | -0.24(-0.89%) |
Aug 05, 2003 | 27.63 | 27.63 | 26.90 | 27.10 | 506,600 | -0.52(-1.88%) |
Aug 04, 2003 | 27.30 | 27.68 | 27.00 | 27.62 | 488,800 | +0.27(+0.99%) |
Aug 01, 2003 | 27.58 | 27.71 | 27.26 | 27.35 | 668,600 | -0.22(-0.80%) |
Jul 31, 2003 | 27.00 | 27.99 | 26.88 | 27.57 | 820,100 | +0.81(+3.03%) |
Jul 30, 2003 | 26.77 | 26.93 | 26.47 | 26.76 | 1,159,600 | -0.16(-0.59%) |
Jul 29, 2003 | 27.60 | 27.77 | 26.92 | 26.92 | 1,011,900 | -0.68(-2.46%) |
Jul 28, 2003 | 27.92 | 28.20 | 27.55 | 27.60 | 1,172,200 | -0.57(-2.02%) |
Jul 25, 2003 | 28.28 | 28.29 | 27.17 | 28.17 | 2,400,500 | -0.89(-3.06%) |
Jul 24, 2003 | 30.50 | 30.72 | 29.06 | 29.06 | 1,022,700 | -1.27(-4.19%) |
Jul 23, 2003 | 30.60 | 30.67 | 30.07 | 30.33 | 563,800 | +0.17(+0.56%) |
Jul 22, 2003 | 30.00 | 30.40 | 29.81 | 30.16 | 319,700 | +0.33(+1.11%) |
Jul 21, 2003 | 30.00 | 30.00 | 29.51 | 29.83 | 457,400 | -0.12(-0.40%) |
Jul 18, 2003 | 29.74 | 30.05 | 29.04 | 29.95 | 636,300 | +0.46(+1.56%) |
Jul 17, 2003 | 30.15 | 30.16 | 29.42 | 29.49 | 654,600 | -1.05(-3.44%) |
Jul 16, 2003 | 31.46 | 31.58 | 30.17 | 30.54 | 567,700 | -0.78(-2.49%) |
Jul 15, 2003 | 31.31 | 31.64 | 31.00 | 31.32 | 510,500 | +0.03(+0.10%) |
Jul 14, 2003 | 31.70 | 31.96 | 31.20 | 31.29 | 742,200 | -0.21(-0.67%) |
Jul 11, 2003 | 31.12 | 31.72 | 30.91 | 31.50 | 608,600 | +0.13(+0.41%) |
Jul 10, 2003 | 31.90 | 31.91 | 30.64 | 31.37 | 1,010,400 | -0.88(-2.73%) |
Jul 09, 2003 | 30.01 | 32.80 | 30.01 | 32.25 | 3,395,400 | +3.84(+13.52%) |
Jul 08, 2003 | 28.45 | 28.95 | 28.25 | 28.41 | 604,700 | -0.39(-1.35%) |
Jul 07, 2003 | 27.49 | 28.83 | 27.49 | 28.80 | 855,300 | +1.48(+5.42%) |
Jul 03, 2003 | 27.40 | 27.97 | 27.21 | 27.32 | 417,800 | -0.07(-0.26%) |
Jul 02, 2003 | 27.13 | 27.56 | 26.64 | 27.39 | 637,900 | +0.26(+0.96%) |