Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 28.78 | 28.78 | 28.19 | 28.49 | 1,072,549 | -0.32(-1.12%) |
Sep 29, 2003 | 28.20 | 28.85 | 28.16 | 28.82 | 1,361,638 | +0.67(+2.37%) |
Sep 26, 2003 | 28.43 | 28.49 | 28.12 | 28.15 | 1,633,842 | -0.38(-1.34%) |
Sep 25, 2003 | 28.76 | 29.08 | 28.46 | 28.53 | 1,582,847 | -0.50(-1.72%) |
Sep 24, 2003 | 29.54 | 29.62 | 28.99 | 29.03 | 1,918,874 | -0.32(-1.10%) |
Sep 22, 2003 | 29.37 | 29.39 | 29.04 | 29.36 | 1,593,583 | -0.22(-0.73%) |
Sep 19, 2003 | 29.59 | 29.65 | 29.27 | 29.57 | 1,078,179 | +0.09(+0.32%) |
Sep 18, 2003 | 28.21 | 29.64 | 28.21 | 29.48 | 1,588,815 | +1.07(+3.77%) |
Sep 17, 2003 | 28.15 | 28.51 | 28.12 | 28.41 | 869,150 | +0.20(+0.72%) |
Sep 16, 2003 | 27.79 | 28.31 | 27.78 | 28.20 | 1,383,731 | +0.33(+1.18%) |
Sep 15, 2003 | 27.99 | 28.00 | 27.73 | 27.87 | 1,469,940 | -0.13(-0.48%) |
Sep 12, 2003 | 28.03 | 28.12 | 27.79 | 28.01 | 1,316,258 | -0.01(-0.02%) |
Sep 11, 2003 | 27.98 | 28.24 | 27.95 | 28.02 | 1,523,446 | +0.04(+0.14%) |
Sep 10, 2003 | 28.61 | 28.68 | 27.87 | 27.98 | 1,283,113 | -0.71(-2.46%) |
Sep 09, 2003 | 28.75 | 28.83 | 28.46 | 28.68 | 1,657,212 | -0.07(-0.26%) |
Sep 08, 2003 | 28.74 | 28.93 | 28.70 | 28.76 | 2,142,635 | +0.04(+0.14%) |
Sep 05, 2003 | 29.06 | 29.22 | 28.60 | 28.72 | 1,509,921 | -0.37(-1.27%) |
Sep 04, 2003 | 29.07 | 29.20 | 28.98 | 29.09 | 1,381,506 | -0.03(-0.12%) |
Sep 03, 2003 | 29.10 | 29.42 | 28.87 | 29.12 | 1,652,902 | +0.08(+0.28%) |
Sep 02, 2003 | 28.40 | 29.25 | 28.03 | 29.04 | 1,975,278 | +0.62(+2.18%) |
Aug 29, 2003 | 28.25 | 28.45 | 28.02 | 28.42 | 1,067,453 | +0.06(+0.21%) |
Aug 28, 2003 | 28.39 | 28.43 | 27.95 | 28.36 | 1,593,599 | -0.05(-0.19%) |
Aug 27, 2003 | 28.55 | 28.68 | 28.25 | 28.41 | 2,087,642 | -0.20(-0.71%) |
Aug 26, 2003 | 28.32 | 28.76 | 28.10 | 28.61 | 1,995,343 | +0.13(+0.45%) |
Aug 25, 2003 | 28.59 | 28.68 | 28.31 | 28.49 | 1,807,774 | -0.17(-0.59%) |
Aug 22, 2003 | 29.33 | 29.47 | 28.63 | 28.66 | 1,862,915 | -0.54(-1.84%) |
Aug 21, 2003 | 29.34 | 29.50 | 28.88 | 29.19 | 1,832,149 | -0.15(-0.50%) |
Aug 20, 2003 | 29.22 | 29.55 | 29.13 | 29.34 | 1,274,493 | -0.01(-0.02%) |
Aug 19, 2003 | 29.17 | 29.52 | 29.05 | 29.35 | 982,437 | +0.13(+0.46%) |
Aug 18, 2003 | 28.94 | 29.27 | 28.86 | 29.21 | 1,227,377 | +0.25(+0.86%) |
Aug 15, 2003 | 29.25 | 29.28 | 28.44 | 28.96 | 751,468 | -0.32(-1.08%) |
Aug 14, 2003 | 28.88 | 29.34 | 28.61 | 29.28 | 1,183,532 | +0.41(+1.42%) |
Aug 13, 2003 | 28.81 | 29.08 | 28.59 | 28.87 | 1,474,993 | -0.23(-0.79%) |
Aug 12, 2003 | 28.64 | 29.10 | 28.64 | 29.10 | 1,274,939 | +0.43(+1.50%) |
Aug 11, 2003 | 28.80 | 28.92 | 28.39 | 28.67 | 911,392 | +0.02(+0.07%) |
Aug 08, 2003 | 28.88 | 28.93 | 28.45 | 28.65 | 1,184,721 | -0.07(-0.26%) |
Aug 07, 2003 | 28.33 | 28.78 | 28.09 | 28.72 | 1,745,795 | +0.37(+1.30%) |
Aug 06, 2003 | 27.90 | 28.66 | 27.87 | 28.35 | 2,144,270 | +0.30(+1.06%) |
Aug 05, 2003 | 28.70 | 28.79 | 28.06 | 28.06 | 1,948,228 | -0.66(-2.30%) |
Aug 04, 2003 | 28.61 | 28.83 | 28.00 | 28.72 | 1,902,153 | -0.04(-0.14%) |
Aug 01, 2003 | 29.43 | 29.47 | 28.66 | 28.76 | 1,938,270 | -0.69(-2.35%) |
Jul 31, 2003 | 29.63 | 30.03 | 29.33 | 29.45 | 1,994,006 | +0.23(+0.78%) |
Jul 30, 2003 | 29.16 | 29.90 | 29.13 | 29.22 | 2,398,128 | +0.03(+0.09%) |
Jul 29, 2003 | 29.44 | 29.62 | 28.96 | 29.19 | 1,841,215 | -0.21(-0.71%) |
Jul 28, 2003 | 29.54 | 29.62 | 29.12 | 29.40 | 1,723,947 | -0.15(-0.50%) |
Jul 25, 2003 | 29.11 | 29.59 | 28.68 | 29.55 | 2,548,243 | +0.45(+1.55%) |
Jul 24, 2003 | 29.33 | 29.61 | 29.08 | 29.10 | 1,972,752 | -0.10(-0.35%) |
Jul 23, 2003 | 29.50 | 29.54 | 29.00 | 29.20 | 1,611,435 | -0.24(-0.82%) |
Jul 22, 2003 | 28.84 | 29.62 | 28.83 | 29.44 | 2,493,250 | +0.57(+1.98%) |
Jul 21, 2003 | 28.92 | 29.05 | 28.66 | 28.87 | 1,522,109 | -0.14(-0.49%) |
Jul 18, 2003 | 28.43 | 29.03 | 28.40 | 29.01 | 1,573,683 | +0.40(+1.41%) |
Jul 17, 2003 | 28.97 | 29.17 | 28.46 | 28.61 | 2,017,192 | -0.63(-2.16%) |
Jul 16, 2003 | 29.66 | 29.77 | 29.01 | 29.24 | 1,957,889 | -0.17(-0.57%) |
Jul 15, 2003 | 29.57 | 30.06 | 29.31 | 29.41 | 2,095,073 | +0.03(+0.11%) |
Jul 14, 2003 | 28.90 | 29.70 | 28.85 | 29.38 | 1,633,580 | +0.87(+3.04%) |
Jul 11, 2003 | 28.39 | 28.98 | 28.38 | 28.51 | 1,425,946 | +0.03(+0.09%) |
Jul 10, 2003 | 28.86 | 28.91 | 28.21 | 28.48 | 2,376,279 | -0.37(-1.28%) |
Jul 09, 2003 | 28.86 | 29.07 | 28.56 | 28.85 | 1,883,426 | -0.18(-0.63%) |
Jul 08, 2003 | 28.61 | 29.07 | 28.29 | 29.03 | 1,753,078 | +0.46(+1.60%) |
Jul 07, 2003 | 28.02 | 28.82 | 27.96 | 28.57 | 1,180,262 | +0.75(+2.71%) |
Jul 03, 2003 | 27.56 | 28.21 | 27.37 | 27.82 | 973,073 | +0.11(+0.39%) |
Jul 02, 2003 | 27.72 | 27.84 | 27.61 | 27.71 | 2,161,398 | -0.01(-0.02%) |