Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 32.20 | 32.28 | 31.95 | 32.23 | 14,710 | -0.08(-0.25%) |
Sep 29, 2003 | 32.21 | 32.31 | 32.03 | 32.31 | 148,737 | +0.08(+0.25%) |
Sep 26, 2003 | 32.26 | 32.26 | 32.05 | 32.23 | 336,838 | -0.01(-0.02%) |
Sep 25, 2003 | 32.45 | 32.45 | 32.24 | 32.24 | 50,941 | -0.21(-0.66%) |
Sep 24, 2003 | 32.70 | 32.70 | 32.56 | 32.45 | 48,625 | -0.21(-0.63%) |
Sep 23, 2003 | 32.31 | 32.66 | 32.31 | 32.66 | 20,567 | +0.24(+0.75%) |
Sep 22, 2003 | 32.25 | 32.41 | 32.24 | 32.41 | 18,660 | -0.14(-0.43%) |
Sep 19, 2003 | 32.66 | 32.74 | 32.54 | 32.55 | 21,792 | -0.21(-0.63%) |
Sep 18, 2003 | 32.55 | 32.76 | 32.55 | 32.76 | 46,037 | +0.21(+0.63%) |
Sep 17, 2003 | 32.60 | 32.63 | 32.47 | 32.55 | 51,622 | +0.36(+1.12%) |
Sep 16, 2003 | 32.19 | 32.19 | 31.93 | 32.19 | 58,704 | +0.05(+0.16%) |
Sep 15, 2003 | 32.18 | 32.23 | 32.04 | 32.14 | 10,351 | +0.04(+0.14%) |
Sep 12, 2003 | 32.11 | 32.22 | 31.89 | 32.10 | 8,172 | -0.11(-0.34%) |
Sep 11, 2003 | 32.02 | 32.31 | 32.02 | 32.21 | 102,018 | +0.15(+0.46%) |
Sep 10, 2003 | 32.04 | 32.25 | 32.02 | 32.06 | 130,894 | +0.01(+0.05%) |
Sep 09, 2003 | 32.21 | 32.22 | 31.94 | 32.05 | 15,391 | -0.17(-0.52%) |
Sep 08, 2003 | 32.19 | 32.30 | 32.08 | 32.22 | 65,378 | +0.06(+0.18%) |
Sep 05, 2003 | 32.30 | 32.31 | 32.08 | 32.16 | 108,283 | -0.23(-0.73%) |
Sep 04, 2003 | 32.30 | 32.43 | 32.19 | 32.39 | 122,858 | +0.26(+0.80%) |
Sep 03, 2003 | 32.15 | 32.30 | 32.00 | 32.14 | 17,298 | -0.02(-0.07%) |
Sep 02, 2003 | 31.81 | 32.16 | 31.75 | 32.16 | 137,840 | +0.36(+1.13%) |
Aug 29, 2003 | 31.71 | 31.82 | 31.60 | 31.80 | 21,656 | +0.05(+0.16%) |
Aug 28, 2003 | 31.42 | 31.75 | 31.32 | 31.75 | 29,556 | +0.32(+1.03%) |
Aug 27, 2003 | 31.49 | 31.52 | 31.38 | 31.42 | 44,811 | -0.04(-0.14%) |
Aug 26, 2003 | 31.20 | 31.47 | 31.04 | 31.47 | 113,051 | +0.12(+0.40%) |
Aug 25, 2003 | 31.23 | 31.34 | 31.17 | 31.34 | 41,134 | +0.11(+0.35%) |
Aug 22, 2003 | 31.42 | 31.61 | 31.14 | 31.23 | 21,929 | -0.26(-0.84%) |
Aug 21, 2003 | 31.41 | 31.68 | 31.39 | 31.50 | 34,596 | +0.09(+0.28%) |
Aug 20, 2003 | 31.44 | 31.61 | 31.41 | 31.41 | 27,105 | -0.20(-0.63%) |
Aug 19, 2003 | 31.64 | 31.67 | 31.42 | 31.61 | 30,373 | -0.03(-0.09%) |
Aug 18, 2003 | 31.53 | 31.75 | 31.53 | 31.64 | 28,467 | +0.02(+0.07%) |
Aug 15, 2003 | 31.50 | 31.61 | 31.48 | 31.61 | 40,317 | +0.01(+0.05%) |
Aug 14, 2003 | 31.32 | 31.64 | 31.29 | 31.60 | 21,520 | +0.12(+0.37%) |
Aug 13, 2003 | 31.64 | 31.64 | 31.36 | 31.48 | 79,272 | -0.03(-0.09%) |
Aug 12, 2003 | 31.42 | 31.54 | 31.20 | 31.51 | 41,270 | +0.16(+0.52%) |
Aug 11, 2003 | 31.34 | 31.44 | 31.22 | 31.35 | 12,803 | +0.09(+0.28%) |
Aug 08, 2003 | 31.17 | 31.36 | 31.17 | 31.26 | 35,277 | +0.11(+0.35%) |
Aug 07, 2003 | 31.13 | 31.21 | 31.02 | 31.15 | 79,408 | +0.10(+0.31%) |
Aug 06, 2003 | 30.95 | 31.31 | 30.95 | 31.06 | 11,032 | +0.10(+0.33%) |
Aug 05, 2003 | 31.23 | 31.39 | 30.95 | 30.95 | 9,398 | -0.51(-1.61%) |
Aug 04, 2003 | 31.13 | 31.46 | 30.98 | 31.46 | 39,227 | +0.24(+0.78%) |
Aug 01, 2003 | 31.56 | 31.56 | 31.21 | 31.22 | 6,129 | -0.34(-1.07%) |
Jul 31, 2003 | 31.83 | 32.05 | 31.47 | 31.56 | 28,875 | -0.09(-0.28%) |
Jul 30, 2003 | 31.75 | 31.75 | 31.53 | 31.64 | 7,218 | -0.01(-0.05%) |
Jul 29, 2003 | 31.90 | 31.90 | 31.47 | 31.66 | 12,667 | -0.18(-0.58%) |
Jul 28, 2003 | 31.93 | 32.01 | 31.78 | 31.84 | 25,334 | -0.15(-0.46%) |
Jul 25, 2003 | 31.80 | 32.03 | 31.61 | 31.99 | 9,943 | +0.35(+1.09%) |
Jul 24, 2003 | 31.91 | 32.15 | 31.64 | 31.64 | 23,563 | -0.29(-0.92%) |
Jul 23, 2003 | 31.79 | 31.99 | 31.75 | 31.94 | 21,792 | +0.13(+0.42%) |
Jul 22, 2003 | 31.77 | 31.97 | 31.50 | 31.80 | 33,506 | +0.07(+0.23%) |
Jul 21, 2003 | 31.86 | 31.86 | 31.63 | 31.73 | 50,668 | -0.07(-0.23%) |
Jul 18, 2003 | 31.79 | 31.89 | 31.58 | 31.80 | 14,165 | +0.20(+0.63%) |
Jul 17, 2003 | 31.85 | 31.86 | 31.50 | 31.61 | 11,168 | -0.15(-0.46%) |
Jul 16, 2003 | 31.78 | 31.78 | 31.52 | 31.75 | 49,715 | -0.11(-0.35%) |
Jul 15, 2003 | 31.93 | 31.95 | 31.72 | 31.86 | 10,487 | -0.09(-0.28%) |
Jul 14, 2003 | 32.25 | 32.36 | 31.95 | 31.95 | 9,534 | -0.20(-0.62%) |
Jul 11, 2003 | 32.03 | 32.27 | 31.86 | 32.15 | 19,749 | +0.12(+0.37%) |
Jul 10, 2003 | 32.05 | 32.08 | 31.86 | 32.03 | 8,580 | -0.01(-0.05%) |
Jul 09, 2003 | 32.21 | 32.34 | 31.90 | 32.05 | 18,932 | -0.51(-1.58%) |
Jul 08, 2003 | 32.41 | 32.59 | 32.23 | 32.56 | 15,255 | +0.10(+0.32%) |
Jul 07, 2003 | 32.52 | 32.66 | 32.38 | 32.46 | 39,227 | +0.05(+0.16%) |
Jul 03, 2003 | 32.34 | 32.55 | 32.31 | 32.41 | 37,320 | -0.08(-0.25%) |
Jul 02, 2003 | 32.45 | 32.52 | 32.31 | 32.49 | 25,198 | +0.10(+0.32%) |