Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 29.96 | 29.96 | 29.34 | 29.66 | 1,030,511 | -0.34(-1.12%) |
Sep 29, 2003 | 29.36 | 30.03 | 29.31 | 29.99 | 1,308,270 | +0.69(+2.37%) |
Sep 26, 2003 | 29.59 | 29.66 | 29.27 | 29.30 | 1,569,804 | -0.40(-1.34%) |
Sep 25, 2003 | 29.94 | 30.27 | 29.62 | 29.70 | 1,520,808 | -0.52(-1.71%) |
Sep 24, 2003 | 30.75 | 30.83 | 30.17 | 30.22 | 1,843,664 | -0.34(-1.10%) |
Sep 22, 2003 | 30.57 | 30.59 | 30.22 | 30.55 | 1,531,123 | -0.22(-0.73%) |
Sep 19, 2003 | 30.80 | 30.86 | 30.46 | 30.78 | 1,035,920 | +0.10(+0.32%) |
Sep 18, 2003 | 29.36 | 30.85 | 29.36 | 30.68 | 1,526,542 | +1.11(+3.77%) |
Sep 17, 2003 | 29.30 | 29.68 | 29.26 | 29.57 | 835,084 | +0.21(+0.72%) |
Sep 16, 2003 | 28.92 | 29.46 | 28.91 | 29.36 | 1,329,496 | +0.34(+1.18%) |
Sep 15, 2003 | 29.13 | 29.14 | 28.86 | 29.01 | 1,412,326 | -0.14(-0.48%) |
Sep 12, 2003 | 29.17 | 29.26 | 28.92 | 29.15 | 1,264,667 | -0.01(-0.02%) |
Sep 11, 2003 | 29.12 | 29.39 | 29.09 | 29.16 | 1,463,735 | +0.04(+0.14%) |
Sep 10, 2003 | 29.78 | 29.85 | 29.01 | 29.12 | 1,232,822 | -0.74(-2.46%) |
Sep 09, 2003 | 29.92 | 30.01 | 29.62 | 29.85 | 1,592,259 | -0.08(-0.26%) |
Sep 08, 2003 | 29.92 | 30.11 | 29.87 | 29.93 | 2,058,655 | +0.04(+0.14%) |
Sep 05, 2003 | 30.24 | 30.41 | 29.77 | 29.89 | 1,450,740 | -0.39(-1.27%) |
Sep 04, 2003 | 30.26 | 30.39 | 30.16 | 30.27 | 1,327,358 | -0.04(-0.12%) |
Sep 03, 2003 | 30.29 | 30.62 | 30.05 | 30.31 | 1,588,117 | +0.08(+0.28%) |
Sep 02, 2003 | 29.56 | 30.44 | 29.17 | 30.22 | 1,897,858 | +0.64(+2.18%) |
Aug 29, 2003 | 29.40 | 29.61 | 29.17 | 29.58 | 1,025,614 | +0.06(+0.21%) |
Aug 28, 2003 | 29.54 | 29.59 | 29.09 | 29.52 | 1,531,139 | -0.06(-0.19%) |
Aug 27, 2003 | 29.72 | 29.85 | 29.40 | 29.57 | 2,005,817 | -0.21(-0.71%) |
Aug 26, 2003 | 29.47 | 29.93 | 29.24 | 29.78 | 1,917,137 | +0.13(+0.45%) |
Aug 25, 2003 | 29.76 | 29.85 | 29.46 | 29.65 | 1,736,918 | -0.18(-0.59%) |
Aug 22, 2003 | 30.52 | 30.67 | 29.80 | 29.82 | 1,789,899 | -0.56(-1.84%) |
Aug 21, 2003 | 30.54 | 30.71 | 30.06 | 30.38 | 1,760,338 | -0.15(-0.50%) |
Aug 20, 2003 | 30.41 | 30.76 | 30.32 | 30.54 | 1,224,540 | -0.01(-0.02%) |
Aug 19, 2003 | 30.36 | 30.73 | 30.24 | 30.55 | 943,931 | +0.14(+0.46%) |
Aug 18, 2003 | 30.12 | 30.47 | 30.04 | 30.41 | 1,179,271 | +0.26(+0.86%) |
Aug 15, 2003 | 30.44 | 30.48 | 29.60 | 30.15 | 722,014 | -0.33(-1.08%) |
Aug 14, 2003 | 30.06 | 30.54 | 29.78 | 30.48 | 1,137,144 | +0.43(+1.42%) |
Aug 13, 2003 | 29.99 | 30.27 | 29.75 | 30.05 | 1,417,181 | -0.24(-0.79%) |
Aug 12, 2003 | 29.81 | 30.29 | 29.81 | 30.29 | 1,224,968 | +0.45(+1.50%) |
Aug 11, 2003 | 29.97 | 30.10 | 29.55 | 29.84 | 875,671 | +0.02(+0.07%) |
Aug 08, 2003 | 30.06 | 30.11 | 29.61 | 29.82 | 1,138,286 | -0.08(-0.26%) |
Aug 07, 2003 | 29.48 | 29.96 | 29.24 | 29.89 | 1,677,369 | +0.39(+1.31%) |
Aug 06, 2003 | 29.04 | 29.82 | 29.01 | 29.51 | 2,060,226 | +0.31(+1.06%) |
Aug 05, 2003 | 29.87 | 29.96 | 29.20 | 29.20 | 1,871,868 | -0.69(-2.30%) |
Aug 04, 2003 | 29.78 | 30.01 | 29.14 | 29.89 | 1,827,599 | -0.04(-0.14%) |
Aug 01, 2003 | 30.63 | 30.67 | 29.83 | 29.93 | 1,862,300 | -0.72(-2.35%) |
Jul 31, 2003 | 30.84 | 31.26 | 30.53 | 30.65 | 1,915,851 | +0.24(+0.78%) |
Jul 30, 2003 | 30.35 | 31.12 | 30.32 | 30.41 | 2,304,134 | +0.03(+0.09%) |
Jul 29, 2003 | 30.64 | 30.83 | 30.15 | 30.38 | 1,769,049 | -0.22(-0.71%) |
Jul 28, 2003 | 30.74 | 30.83 | 30.31 | 30.60 | 1,656,377 | -0.15(-0.50%) |
Jul 25, 2003 | 30.30 | 30.80 | 29.85 | 30.76 | 2,448,366 | +0.47(+1.55%) |
Jul 24, 2003 | 30.53 | 30.82 | 30.27 | 30.29 | 1,895,430 | -0.11(-0.35%) |
Jul 23, 2003 | 30.71 | 30.74 | 30.18 | 30.39 | 1,548,275 | -0.25(-0.82%) |
Jul 22, 2003 | 30.01 | 30.83 | 30.01 | 30.64 | 2,395,528 | +0.60(+1.98%) |
Jul 21, 2003 | 30.10 | 30.24 | 29.83 | 30.05 | 1,462,450 | -0.15(-0.49%) |
Jul 18, 2003 | 29.59 | 30.21 | 29.56 | 30.20 | 1,512,003 | +0.42(+1.41%) |
Jul 17, 2003 | 30.15 | 30.36 | 29.62 | 29.78 | 1,938,129 | -0.66(-2.16%) |
Jul 16, 2003 | 30.87 | 30.99 | 30.20 | 30.43 | 1,881,150 | -0.18(-0.57%) |
Jul 15, 2003 | 30.78 | 31.29 | 30.51 | 30.61 | 2,012,958 | +0.04(+0.11%) |
Jul 14, 2003 | 30.08 | 30.92 | 30.03 | 30.57 | 1,569,553 | +0.90(+3.04%) |
Jul 11, 2003 | 29.54 | 30.17 | 29.54 | 29.67 | 1,370,056 | +0.03(+0.09%) |
Jul 10, 2003 | 30.04 | 30.09 | 29.36 | 29.64 | 2,283,142 | -0.39(-1.28%) |
Jul 09, 2003 | 30.04 | 30.26 | 29.73 | 30.03 | 1,809,605 | -0.19(-0.63%) |
Jul 08, 2003 | 29.78 | 30.26 | 29.45 | 30.22 | 1,684,367 | +0.48(+1.60%) |
Jul 07, 2003 | 29.17 | 30.00 | 29.10 | 29.74 | 1,134,002 | +0.78(+2.71%) |
Jul 03, 2003 | 28.68 | 29.36 | 28.49 | 28.96 | 934,934 | +0.11(+0.39%) |
Jul 02, 2003 | 28.85 | 28.98 | 28.74 | 28.84 | 2,076,682 | -0.01(-0.02%) |