Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 33.47 | 33.88 | 33.36 | 33.87 | 580,012 | +0.33(+0.99%) |
Sep 29, 2003 | 33.20 | 33.54 | 33.20 | 33.54 | 411,977 | +0.32(+0.97%) |
Sep 26, 2003 | 33.07 | 33.31 | 33.06 | 33.21 | 1,145,878 | +0.08(+0.24%) |
Sep 25, 2003 | 33.09 | 33.17 | 33.02 | 33.14 | 1,077,905 | -0.16(-0.47%) |
Sep 24, 2003 | 33.00 | 33.29 | 32.94 | 33.29 | 348,030 | +0.03(+0.10%) |
Sep 23, 2003 | 33.21 | 33.41 | 33.14 | 33.26 | 194,832 | +0.04(+0.13%) |
Sep 22, 2003 | 33.39 | 33.39 | 33.01 | 33.21 | 445,101 | -0.17(-0.52%) |
Sep 19, 2003 | 33.13 | 33.42 | 33.04 | 33.39 | 459,363 | +0.21(+0.63%) |
Sep 18, 2003 | 33.07 | 33.18 | 32.96 | 33.18 | 367,812 | +0.17(+0.50%) |
Sep 17, 2003 | 33.00 | 33.00 | 32.86 | 33.01 | 458,443 | +0.00(+0.00%) |
Sep 16, 2003 | 33.00 | 33.08 | 32.87 | 33.01 | 527,336 | +0.01(+0.03%) |
Sep 15, 2003 | 32.47 | 33.29 | 32.44 | 33.00 | 714,808 | +0.57(+1.77%) |
Sep 12, 2003 | 32.13 | 32.49 | 31.95 | 32.43 | 327,903 | +0.34(+1.06%) |
Sep 11, 2003 | 32.10 | 32.39 | 32.08 | 32.09 | 344,235 | -0.01(-0.03%) |
Sep 10, 2003 | 32.82 | 32.82 | 31.91 | 32.10 | 813,719 | -0.74(-2.25%) |
Sep 09, 2003 | 32.87 | 32.88 | 32.50 | 32.84 | 412,898 | -0.03(-0.08%) |
Sep 08, 2003 | 32.78 | 32.87 | 32.67 | 32.87 | 276,607 | +0.22(+0.67%) |
Sep 05, 2003 | 32.56 | 32.70 | 32.40 | 32.65 | 291,673 | +0.07(+0.21%) |
Sep 04, 2003 | 32.39 | 32.60 | 32.16 | 32.58 | 269,016 | +0.23(+0.73%) |
Sep 03, 2003 | 32.09 | 32.42 | 32.08 | 32.34 | 454,877 | +0.25(+0.79%) |
Sep 02, 2003 | 31.91 | 32.13 | 31.75 | 32.09 | 354,816 | +0.22(+0.68%) |
Aug 29, 2003 | 31.58 | 31.89 | 31.49 | 31.87 | 250,844 | +0.25(+0.80%) |
Aug 28, 2003 | 31.49 | 31.67 | 31.41 | 31.62 | 339,059 | +0.17(+0.55%) |
Aug 27, 2003 | 31.17 | 31.47 | 31.08 | 31.45 | 986,124 | +0.37(+1.20%) |
Aug 26, 2003 | 31.00 | 31.15 | 30.94 | 31.07 | 329,513 | +0.08(+0.25%) |
Aug 25, 2003 | 31.22 | 31.25 | 30.92 | 31.00 | 503,413 | -0.26(-0.83%) |
Aug 22, 2003 | 31.34 | 31.34 | 31.25 | 31.26 | 347,800 | -0.09(-0.28%) |
Aug 21, 2003 | 31.21 | 31.39 | 31.11 | 31.34 | 607,385 | +0.13(+0.42%) |
Aug 20, 2003 | 31.00 | 31.22 | 30.94 | 31.21 | 350,790 | +0.17(+0.56%) |
Aug 19, 2003 | 30.78 | 31.08 | 30.73 | 31.04 | 384,374 | +0.26(+0.85%) |
Aug 18, 2003 | 30.56 | 30.84 | 30.55 | 30.78 | 308,925 | +0.17(+0.57%) |
Aug 15, 2003 | 30.47 | 30.67 | 30.41 | 30.61 | 158,373 | +0.15(+0.49%) |
Aug 14, 2003 | 30.43 | 30.52 | 30.41 | 30.46 | 421,754 | +0.02(+0.06%) |
Aug 13, 2003 | 30.73 | 30.82 | 30.21 | 30.44 | 555,974 | -0.28(-0.91%) |
Aug 12, 2003 | 30.54 | 30.84 | 30.54 | 30.72 | 410,942 | +0.19(+0.63%) |
Aug 11, 2003 | 30.49 | 30.67 | 30.39 | 30.53 | 300,184 | +0.10(+0.31%) |
Aug 08, 2003 | 30.59 | 30.62 | 30.26 | 30.43 | 197,707 | -0.17(-0.54%) |
Aug 07, 2003 | 30.74 | 30.77 | 30.43 | 30.60 | 555,284 | -0.14(-0.45%) |
Aug 06, 2003 | 30.61 | 30.74 | 30.49 | 30.74 | 881,232 | +0.10(+0.34%) |
Aug 05, 2003 | 31.04 | 31.05 | 30.17 | 30.63 | 1,299,536 | -0.50(-1.59%) |
Aug 04, 2003 | 31.30 | 31.33 | 30.87 | 31.13 | 994,175 | -0.26(-0.83%) |
Aug 01, 2003 | 31.39 | 31.44 | 30.87 | 31.39 | 983,479 | -0.13(-0.41%) |
Jul 31, 2003 | 31.61 | 31.64 | 31.13 | 31.52 | 482,826 | -0.03(-0.08%) |
Jul 30, 2003 | 31.21 | 31.61 | 31.14 | 31.54 | 517,330 | +0.37(+1.20%) |
Jul 29, 2003 | 31.65 | 31.72 | 31.12 | 31.17 | 1,400,977 | -0.37(-1.16%) |
Jul 28, 2003 | 32.04 | 32.10 | 31.04 | 31.54 | 870,076 | -0.55(-1.71%) |
Jul 25, 2003 | 32.21 | 32.26 | 32.05 | 32.08 | 875,596 | -0.13(-0.40%) |
Jul 24, 2003 | 32.46 | 32.60 | 32.13 | 32.21 | 1,156,689 | -0.19(-0.59%) |
Jul 23, 2003 | 32.60 | 32.61 | 32.26 | 32.40 | 522,045 | -0.22(-0.67%) |
Jul 22, 2003 | 32.56 | 32.65 | 32.47 | 32.62 | 618,426 | -0.04(-0.13%) |
Jul 21, 2003 | 32.74 | 32.80 | 32.53 | 32.67 | 287,188 | -0.16(-0.48%) |
Jul 18, 2003 | 32.26 | 32.83 | 32.26 | 32.82 | 682,374 | +0.43(+1.34%) |
Jul 17, 2003 | 33.00 | 33.00 | 32.21 | 32.39 | 541,252 | -0.74(-2.23%) |
Jul 16, 2003 | 33.04 | 33.13 | 32.85 | 33.13 | 740,801 | +0.09(+0.26%) |
Jul 15, 2003 | 33.08 | 33.10 | 32.95 | 33.04 | 758,628 | +0.00(+0.00%) |
Jul 14, 2003 | 32.98 | 33.08 | 32.93 | 33.04 | 688,125 | +0.21(+0.64%) |
Jul 11, 2003 | 32.74 | 32.90 | 32.68 | 32.83 | 677,658 | -0.47(-1.41%) |
Jul 10, 2003 | 33.40 | 33.40 | 33.15 | 33.30 | 3,538,501 | -0.10(-0.31%) |
Jul 09, 2003 | 33.31 | 33.46 | 33.07 | 33.40 | 752,992 | +0.10(+0.31%) |
Jul 08, 2003 | 33.00 | 33.42 | 32.91 | 33.30 | 464,078 | +0.30(+0.92%) |
Jul 07, 2003 | 32.94 | 33.04 | 32.70 | 33.00 | 600,829 | +0.17(+0.53%) |
Jul 03, 2003 | 32.70 | 32.87 | 32.64 | 32.82 | 224,966 | -0.04(-0.13%) |
Jul 02, 2003 | 32.18 | 32.87 | 32.18 | 32.87 | 873,871 | +0.64(+2.00%) |