Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 28.79 | 28.79 | 28.20 | 28.50 | 1,072,144 | -0.32(-1.12%) |
Sep 29, 2003 | 28.22 | 28.86 | 28.17 | 28.83 | 1,361,124 | +0.67(+2.37%) |
Sep 26, 2003 | 28.44 | 28.50 | 28.13 | 28.16 | 1,633,225 | -0.38(-1.34%) |
Sep 25, 2003 | 28.77 | 29.09 | 28.47 | 28.54 | 1,582,249 | -0.50(-1.72%) |
Sep 24, 2003 | 29.55 | 29.63 | 29.00 | 29.04 | 1,918,149 | -0.32(-1.10%) |
Sep 22, 2003 | 29.38 | 29.40 | 29.05 | 29.37 | 1,592,981 | -0.22(-0.73%) |
Sep 19, 2003 | 29.60 | 29.66 | 29.28 | 29.58 | 1,077,772 | +0.09(+0.32%) |
Sep 18, 2003 | 28.22 | 29.66 | 28.22 | 29.49 | 1,588,215 | +1.07(+3.77%) |
Sep 17, 2003 | 28.16 | 28.52 | 28.13 | 28.42 | 868,822 | +0.20(+0.72%) |
Sep 16, 2003 | 27.80 | 28.32 | 27.79 | 28.22 | 1,383,208 | +0.33(+1.18%) |
Sep 15, 2003 | 28.00 | 28.01 | 27.74 | 27.89 | 1,469,385 | -0.13(-0.48%) |
Sep 12, 2003 | 28.04 | 28.13 | 27.80 | 28.02 | 1,315,760 | -0.01(-0.02%) |
Sep 11, 2003 | 27.99 | 28.25 | 27.96 | 28.03 | 1,522,871 | +0.04(+0.14%) |
Sep 10, 2003 | 28.62 | 28.69 | 27.89 | 27.99 | 1,282,629 | -0.71(-2.46%) |
Sep 09, 2003 | 28.76 | 28.84 | 28.47 | 28.69 | 1,656,586 | -0.07(-0.26%) |
Sep 08, 2003 | 28.75 | 28.94 | 28.71 | 28.77 | 2,141,825 | +0.04(+0.14%) |
Sep 05, 2003 | 29.07 | 29.23 | 28.61 | 28.73 | 1,509,351 | -0.37(-1.27%) |
Sep 04, 2003 | 29.08 | 29.21 | 28.99 | 29.10 | 1,380,984 | -0.03(-0.12%) |
Sep 03, 2003 | 29.11 | 29.43 | 28.88 | 29.13 | 1,652,278 | +0.08(+0.28%) |
Sep 02, 2003 | 28.41 | 29.26 | 28.04 | 29.05 | 1,974,532 | +0.62(+2.18%) |
Aug 29, 2003 | 28.26 | 28.46 | 28.03 | 28.43 | 1,067,049 | +0.06(+0.21%) |
Aug 28, 2003 | 28.40 | 28.44 | 27.96 | 28.37 | 1,592,997 | -0.05(-0.19%) |
Aug 27, 2003 | 28.57 | 28.69 | 28.26 | 28.42 | 2,086,853 | -0.20(-0.71%) |
Aug 26, 2003 | 28.33 | 28.77 | 28.11 | 28.63 | 1,994,590 | +0.13(+0.45%) |
Aug 25, 2003 | 28.61 | 28.69 | 28.32 | 28.50 | 1,807,091 | -0.17(-0.59%) |
Aug 22, 2003 | 29.34 | 29.48 | 28.64 | 28.67 | 1,862,211 | -0.54(-1.84%) |
Aug 21, 2003 | 29.35 | 29.51 | 28.89 | 29.20 | 1,831,457 | -0.15(-0.50%) |
Aug 20, 2003 | 29.23 | 29.56 | 29.14 | 29.35 | 1,274,011 | -0.01(-0.02%) |
Aug 19, 2003 | 29.18 | 29.53 | 29.06 | 29.36 | 982,066 | +0.13(+0.46%) |
Aug 18, 2003 | 28.95 | 29.29 | 28.87 | 29.22 | 1,226,914 | +0.25(+0.86%) |
Aug 15, 2003 | 29.26 | 29.29 | 28.45 | 28.98 | 751,184 | -0.32(-1.08%) |
Aug 14, 2003 | 28.89 | 29.35 | 28.62 | 29.29 | 1,183,085 | +0.41(+1.42%) |
Aug 13, 2003 | 28.82 | 29.09 | 28.60 | 28.88 | 1,474,436 | -0.23(-0.79%) |
Aug 12, 2003 | 28.65 | 29.11 | 28.65 | 29.11 | 1,274,457 | +0.43(+1.50%) |
Aug 11, 2003 | 28.81 | 28.93 | 28.40 | 28.68 | 911,048 | +0.02(+0.07%) |
Aug 08, 2003 | 28.89 | 28.94 | 28.46 | 28.66 | 1,184,273 | -0.07(-0.26%) |
Aug 07, 2003 | 28.34 | 28.79 | 28.10 | 28.73 | 1,745,136 | +0.37(+1.31%) |
Aug 06, 2003 | 27.91 | 28.67 | 27.89 | 28.36 | 2,143,460 | +0.30(+1.06%) |
Aug 05, 2003 | 28.71 | 28.80 | 28.07 | 28.07 | 1,947,492 | -0.66(-2.30%) |
Aug 04, 2003 | 28.62 | 28.84 | 28.01 | 28.73 | 1,901,434 | -0.04(-0.14%) |
Aug 01, 2003 | 29.44 | 29.48 | 28.67 | 28.77 | 1,937,538 | -0.69(-2.35%) |
Jul 31, 2003 | 29.64 | 30.05 | 29.35 | 29.46 | 1,993,252 | +0.23(+0.78%) |
Jul 30, 2003 | 29.17 | 29.91 | 29.14 | 29.23 | 2,397,222 | +0.03(+0.09%) |
Jul 29, 2003 | 29.45 | 29.63 | 28.98 | 29.20 | 1,840,520 | -0.21(-0.71%) |
Jul 28, 2003 | 29.55 | 29.64 | 29.13 | 29.41 | 1,723,296 | -0.15(-0.50%) |
Jul 25, 2003 | 29.12 | 29.60 | 28.69 | 29.56 | 2,547,280 | +0.45(+1.55%) |
Jul 24, 2003 | 29.35 | 29.62 | 29.09 | 29.11 | 1,972,006 | -0.10(-0.35%) |
Jul 23, 2003 | 29.51 | 29.55 | 29.01 | 29.21 | 1,610,826 | -0.24(-0.82%) |
Jul 22, 2003 | 28.85 | 29.64 | 28.84 | 29.45 | 2,492,308 | +0.57(+1.98%) |
Jul 21, 2003 | 28.93 | 29.06 | 28.67 | 28.88 | 1,521,534 | -0.14(-0.49%) |
Jul 18, 2003 | 28.44 | 29.04 | 28.41 | 29.02 | 1,573,088 | +0.40(+1.41%) |
Jul 17, 2003 | 28.98 | 29.18 | 28.47 | 28.62 | 2,016,430 | -0.63(-2.16%) |
Jul 16, 2003 | 29.68 | 29.78 | 29.02 | 29.25 | 1,957,149 | -0.17(-0.57%) |
Jul 15, 2003 | 29.58 | 30.07 | 29.33 | 29.42 | 2,094,282 | +0.03(+0.11%) |
Jul 14, 2003 | 28.91 | 29.72 | 28.86 | 29.39 | 1,632,963 | +0.87(+3.04%) |
Jul 11, 2003 | 28.40 | 29.00 | 28.39 | 28.52 | 1,425,407 | +0.03(+0.09%) |
Jul 10, 2003 | 28.87 | 28.92 | 28.22 | 28.49 | 2,375,382 | -0.37(-1.28%) |
Jul 09, 2003 | 28.87 | 29.08 | 28.57 | 28.86 | 1,882,714 | -0.18(-0.63%) |
Jul 08, 2003 | 28.63 | 29.08 | 28.30 | 29.04 | 1,752,416 | +0.46(+1.60%) |
Jul 07, 2003 | 28.03 | 28.83 | 27.97 | 28.59 | 1,179,816 | +0.75(+2.71%) |
Jul 03, 2003 | 27.57 | 28.22 | 27.38 | 27.83 | 972,706 | +0.11(+0.39%) |
Jul 02, 2003 | 27.73 | 27.85 | 27.62 | 27.72 | 2,160,581 | -0.01(-0.02%) |