Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 34.36 | 34.36 | 33.70 | 33.92 | 211,869 | -0.44(-1.28%) |
Sep 29, 2003 | 33.78 | 34.32 | 33.70 | 34.36 | 173,661 | +0.81(+2.43%) |
Sep 26, 2003 | 33.59 | 33.83 | 33.32 | 33.54 | 208,422 | +0.27(+0.82%) |
Sep 25, 2003 | 33.42 | 33.51 | 33.24 | 33.27 | 205,118 | -0.93(-2.71%) |
Sep 24, 2003 | 34.70 | 35.02 | 34.19 | 34.20 | 155,706 | -0.86(-2.44%) |
Sep 23, 2003 | 34.77 | 35.08 | 34.77 | 35.05 | 302,219 | +0.24(+0.70%) |
Sep 22, 2003 | 34.91 | 34.93 | 34.77 | 34.81 | 373,609 | -1.57(-4.31%) |
Sep 19, 2003 | 36.86 | 36.86 | 36.29 | 36.38 | 378,780 | -0.49(-1.32%) |
Sep 18, 2003 | 36.38 | 36.86 | 36.38 | 36.86 | 257,403 | +0.52(+1.44%) |
Sep 17, 2003 | 36.55 | 36.70 | 36.29 | 36.34 | 289,723 | +0.24(+0.68%) |
Sep 16, 2003 | 35.05 | 36.24 | 35.57 | 36.10 | 275,933 | +1.04(+2.98%) |
Sep 15, 2003 | 35.19 | 35.21 | 34.99 | 35.05 | 113,332 | -0.03(-0.10%) |
Sep 12, 2003 | 34.98 | 35.24 | 34.82 | 35.09 | 159,010 | +0.70(+2.02%) |
Sep 11, 2003 | 33.87 | 34.52 | 33.84 | 34.39 | 173,374 | -0.14(-0.40%) |
Sep 10, 2003 | 35.44 | 35.44 | 34.53 | 34.53 | 225,228 | -0.77(-2.17%) |
Sep 09, 2003 | 35.12 | 35.57 | 35.12 | 35.30 | 254,674 | +0.63(+1.81%) |
Sep 08, 2003 | 34.43 | 34.70 | 34.39 | 34.67 | 370,736 | +0.84(+2.47%) |
Sep 05, 2003 | 33.94 | 34.25 | 33.64 | 33.83 | 449,307 | +0.01(+0.02%) |
Sep 04, 2003 | 33.71 | 33.90 | 33.61 | 33.83 | 361,830 | -1.20(-3.44%) |
Sep 03, 2003 | 35.35 | 35.40 | 34.97 | 35.03 | 352,637 | +0.03(+0.10%) |
Sep 02, 2003 | 34.43 | 35.05 | 34.43 | 35.00 | 384,238 | +1.26(+3.74%) |
Aug 29, 2003 | 33.59 | 33.83 | 33.56 | 33.74 | 130,138 | +0.23(+0.69%) |
Aug 28, 2003 | 33.10 | 33.52 | 33.10 | 33.51 | 408,082 | +0.19(+0.56%) |
Aug 27, 2003 | 33.26 | 33.38 | 33.17 | 33.32 | 170,357 | -0.31(-0.91%) |
Aug 26, 2003 | 33.47 | 33.63 | 33.25 | 33.63 | 295,612 | +0.15(+0.46%) |
Aug 25, 2003 | 33.48 | 33.56 | 33.35 | 33.47 | 202,676 | -0.01(-0.02%) |
Aug 22, 2003 | 33.42 | 33.77 | 33.42 | 33.48 | 232,554 | -0.93(-2.69%) |
Aug 21, 2003 | 34.05 | 34.45 | 34.01 | 34.41 | 184,721 | +0.57(+1.69%) |
Aug 20, 2003 | 33.94 | 34.08 | 33.83 | 33.83 | 158,148 | +0.08(+0.23%) |
Aug 19, 2003 | 33.76 | 33.93 | 33.60 | 33.76 | 172,081 | +0.74(+2.26%) |
Aug 18, 2003 | 32.89 | 33.03 | 32.76 | 33.01 | 190,036 | +0.13(+0.38%) |
Aug 15, 2003 | 32.65 | 33.00 | 32.65 | 32.89 | 72,107 | -0.60(-1.79%) |
Aug 14, 2003 | 32.96 | 33.55 | 32.96 | 33.49 | 142,347 | +0.63(+1.91%) |
Aug 13, 2003 | 32.80 | 33.17 | 32.80 | 32.86 | 151,540 | -0.17(-0.53%) |
Aug 12, 2003 | 33.13 | 33.13 | 32.86 | 33.03 | 183,859 | -0.22(-0.65%) |
Aug 11, 2003 | 33.21 | 33.41 | 33.09 | 33.25 | 242,321 | +0.59(+1.81%) |
Aug 08, 2003 | 32.48 | 32.74 | 32.39 | 32.66 | 237,868 | +0.09(+0.28%) |
Aug 07, 2003 | 32.41 | 32.73 | 32.39 | 32.57 | 98,537 | +0.33(+1.04%) |
Aug 06, 2003 | 32.16 | 32.34 | 32.05 | 32.23 | 285,413 | +0.10(+0.32%) |
Aug 05, 2003 | 32.02 | 32.65 | 32.02 | 32.13 | 295,756 | -0.45(-1.39%) |
Aug 04, 2003 | 32.64 | 32.66 | 32.39 | 32.58 | 237,006 | -0.88(-2.62%) |
Aug 01, 2003 | 33.28 | 33.52 | 33.28 | 33.46 | 342,151 | -0.66(-1.94%) |
Jul 31, 2003 | 34.05 | 34.51 | 34.00 | 34.12 | 544,397 | +1.13(+3.44%) |
Jul 30, 2003 | 33.00 | 33.16 | 32.86 | 32.99 | 80,151 | -0.35(-1.04%) |
Jul 29, 2003 | 33.45 | 33.66 | 33.28 | 33.33 | 155,562 | +0.33(+1.01%) |
Jul 28, 2003 | 32.89 | 33.10 | 32.73 | 33.00 | 203,538 | -0.28(-0.84%) |
Jul 25, 2003 | 32.18 | 33.35 | 32.18 | 33.28 | 145,938 | +1.05(+3.26%) |
Jul 24, 2003 | 32.39 | 32.94 | 32.23 | 32.23 | 319,887 | +0.00(+0.00%) |
Jul 23, 2003 | 32.16 | 32.24 | 31.78 | 32.23 | 304,949 | -0.27(-0.84%) |
Jul 22, 2003 | 31.86 | 32.50 | 31.86 | 32.50 | 375,620 | +0.57(+1.79%) |
Jul 21, 2003 | 32.41 | 32.48 | 31.71 | 31.93 | 534,199 | -0.90(-2.74%) |
Jul 18, 2003 | 32.89 | 32.96 | 32.60 | 32.83 | 580,308 | -0.31(-0.95%) |
Jul 17, 2003 | 32.90 | 33.49 | 32.79 | 33.14 | 820,618 | -1.21(-3.53%) |
Jul 16, 2003 | 33.90 | 34.51 | 33.90 | 34.35 | 562,065 | +0.59(+1.75%) |
Jul 15, 2003 | 34.01 | 34.09 | 33.54 | 33.76 | 304,087 | -0.41(-1.20%) |
Jul 14, 2003 | 33.99 | 34.66 | 33.88 | 34.17 | 478,754 | +0.58(+1.72%) |
Jul 11, 2003 | 33.07 | 33.79 | 33.07 | 33.59 | 403,917 | -0.23(-0.68%) |
Jul 10, 2003 | 34.11 | 34.22 | 33.78 | 33.82 | 392,713 | -0.93(-2.66%) |
Jul 09, 2003 | 34.60 | 34.93 | 34.54 | 34.75 | 508,487 | -0.83(-2.33%) |
Jul 08, 2003 | 35.46 | 35.67 | 35.32 | 35.57 | 333,246 | -0.64(-1.77%) |
Jul 07, 2003 | 35.21 | 36.28 | 35.21 | 36.22 | 432,070 | +1.75(+5.09%) |
Jul 03, 2003 | 34.67 | 34.80 | 34.43 | 34.46 | 194,633 | +0.63(+1.87%) |
Jul 02, 2003 | 33.24 | 34.08 | 33.24 | 33.83 | 110,459 | +0.97(+2.94%) |