Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 36.62 | 36.62 | 35.86 | 36.17 | 127,900 | -0.54(-1.47%) |
Sep 29, 2003 | 35.37 | 36.77 | 35.37 | 36.71 | 90,704 | +1.37(+3.87%) |
Sep 26, 2003 | 36.33 | 36.33 | 35.33 | 35.34 | 100,990 | -0.95(-2.63%) |
Sep 25, 2003 | 37.12 | 37.15 | 36.28 | 36.29 | 118,341 | -0.83(-2.23%) |
Sep 24, 2003 | 38.40 | 38.40 | 37.12 | 37.12 | 119,692 | -1.38(-3.57%) |
Sep 23, 2003 | 37.82 | 38.50 | 37.82 | 38.50 | 132,160 | +0.68(+1.81%) |
Sep 22, 2003 | 37.54 | 37.94 | 37.34 | 37.82 | 106,289 | +0.04(+0.10%) |
Sep 19, 2003 | 38.31 | 38.32 | 37.60 | 37.78 | 91,431 | -0.71(-1.85%) |
Sep 18, 2003 | 38.08 | 38.49 | 38.08 | 38.49 | 82,288 | +0.38(+1.01%) |
Sep 17, 2003 | 38.11 | 38.27 | 37.85 | 38.10 | 104,523 | -0.12(-0.30%) |
Sep 16, 2003 | 38.19 | 38.42 | 38.01 | 38.22 | 138,498 | +0.10(+0.25%) |
Sep 15, 2003 | 37.58 | 38.32 | 37.58 | 38.12 | 126,134 | +0.64(+1.72%) |
Sep 12, 2003 | 37.05 | 37.48 | 36.96 | 37.48 | 129,874 | +0.33(+0.88%) |
Sep 11, 2003 | 36.77 | 37.22 | 36.71 | 37.15 | 64,313 | +0.47(+1.29%) |
Sep 10, 2003 | 36.53 | 37.01 | 36.39 | 36.68 | 79,898 | -0.09(-0.24%) |
Sep 09, 2003 | 37.25 | 37.28 | 36.19 | 36.77 | 223,488 | -0.53(-1.42%) |
Sep 08, 2003 | 36.97 | 37.58 | 36.82 | 37.30 | 127,069 | +0.38(+1.02%) |
Sep 05, 2003 | 37.20 | 37.54 | 36.92 | 36.92 | 115,432 | -0.68(-1.82%) |
Sep 04, 2003 | 37.25 | 37.61 | 37.25 | 37.60 | 117,926 | +0.31(+0.83%) |
Sep 03, 2003 | 37.10 | 37.47 | 36.48 | 37.30 | 218,605 | +0.11(+0.28%) |
Sep 02, 2003 | 36.77 | 37.25 | 36.65 | 37.19 | 98,081 | +0.64(+1.76%) |
Aug 29, 2003 | 36.86 | 36.86 | 36.45 | 36.54 | 55,690 | -0.17(-0.47%) |
Aug 28, 2003 | 36.38 | 36.72 | 35.77 | 36.72 | 105,146 | +0.43(+1.19%) |
Aug 27, 2003 | 36.91 | 36.92 | 35.86 | 36.28 | 123,017 | -0.77(-2.08%) |
Aug 26, 2003 | 36.38 | 37.15 | 36.00 | 37.05 | 107,951 | +0.57(+1.56%) |
Aug 25, 2003 | 36.27 | 36.57 | 36.04 | 36.49 | 75,639 | +0.22(+0.61%) |
Aug 22, 2003 | 37.68 | 37.73 | 36.09 | 36.27 | 124,056 | -0.95(-2.56%) |
Aug 21, 2003 | 36.14 | 37.22 | 36.14 | 37.22 | 67,327 | +0.93(+2.57%) |
Aug 20, 2003 | 36.57 | 36.62 | 36.19 | 36.28 | 61,612 | -0.38(-1.02%) |
Aug 19, 2003 | 36.38 | 36.68 | 36.00 | 36.66 | 120,315 | +0.47(+1.30%) |
Aug 18, 2003 | 34.79 | 36.19 | 34.79 | 36.19 | 82,496 | +1.47(+4.24%) |
Aug 15, 2003 | 35.48 | 35.60 | 34.72 | 34.72 | 48,417 | -0.76(-2.14%) |
Aug 14, 2003 | 34.84 | 35.48 | 34.74 | 35.48 | 73,249 | +0.64(+1.82%) |
Aug 13, 2003 | 34.65 | 34.85 | 34.42 | 34.84 | 123,432 | +0.21(+0.61%) |
Aug 12, 2003 | 33.98 | 34.65 | 33.88 | 34.63 | 75,950 | +0.65(+1.93%) |
Aug 11, 2003 | 33.64 | 33.98 | 33.59 | 33.98 | 84,782 | +0.27(+0.80%) |
Aug 08, 2003 | 33.48 | 33.74 | 33.37 | 33.71 | 77,820 | +0.23(+0.69%) |
Aug 07, 2003 | 32.63 | 33.47 | 32.48 | 33.47 | 75,742 | +0.75(+2.29%) |
Aug 06, 2003 | 32.63 | 33.06 | 32.53 | 32.72 | 56,521 | -0.01(-0.03%) |
Aug 05, 2003 | 32.87 | 32.87 | 32.67 | 32.73 | 70,755 | -0.04(-0.12%) |
Aug 04, 2003 | 33.00 | 33.11 | 32.53 | 32.77 | 65,249 | -0.23(-0.70%) |
Aug 01, 2003 | 33.69 | 33.69 | 32.92 | 33.00 | 68,054 | -0.78(-2.31%) |
Jul 31, 2003 | 33.54 | 34.22 | 33.47 | 33.78 | 66,080 | +0.13(+0.40%) |
Jul 30, 2003 | 33.54 | 33.69 | 33.35 | 33.65 | 107,328 | +0.16(+0.49%) |
Jul 29, 2003 | 32.68 | 33.49 | 32.68 | 33.48 | 96,834 | +0.73(+2.23%) |
Jul 28, 2003 | 32.77 | 33.16 | 32.69 | 32.75 | 211,747 | -0.22(-0.67%) |
Jul 25, 2003 | 32.86 | 33.07 | 32.72 | 32.97 | 65,249 | +0.12(+0.35%) |
Jul 24, 2003 | 32.58 | 33.11 | 32.58 | 32.86 | 89,457 | +0.30(+0.92%) |
Jul 23, 2003 | 32.34 | 32.58 | 32.05 | 32.56 | 35,014 | +0.32(+0.99%) |
Jul 22, 2003 | 31.82 | 32.24 | 31.52 | 32.24 | 95,276 | +0.49(+1.55%) |
Jul 21, 2003 | 32.28 | 32.28 | 31.63 | 31.75 | 88,314 | -0.53(-1.64%) |
Jul 18, 2003 | 32.34 | 32.48 | 32.01 | 32.28 | 80,314 | -0.01(-0.03%) |
Jul 17, 2003 | 32.53 | 32.62 | 32.05 | 32.29 | 139,225 | -0.36(-1.09%) |
Jul 16, 2003 | 32.87 | 33.01 | 32.32 | 32.65 | 98,289 | -0.13(-0.41%) |
Jul 15, 2003 | 32.87 | 32.95 | 32.65 | 32.78 | 79,379 | +0.03(+0.09%) |
Jul 14, 2003 | 33.07 | 33.31 | 32.64 | 32.75 | 128,939 | -0.28(-0.84%) |
Jul 11, 2003 | 32.48 | 33.03 | 32.48 | 33.03 | 64,313 | +0.65(+2.02%) |
Jul 10, 2003 | 32.70 | 32.81 | 32.29 | 32.38 | 115,848 | -0.44(-1.35%) |
Jul 09, 2003 | 32.53 | 32.92 | 32.50 | 32.82 | 78,859 | +0.36(+1.10%) |
Jul 08, 2003 | 32.68 | 32.68 | 32.35 | 32.46 | 68,469 | -0.31(-0.94%) |
Jul 07, 2003 | 32.48 | 32.82 | 32.37 | 32.77 | 87,275 | +0.43(+1.34%) |
Jul 03, 2003 | 32.24 | 32.69 | 32.24 | 32.34 | 54,651 | +0.01(+0.03%) |
Jul 02, 2003 | 32.44 | 32.92 | 32.14 | 32.33 | 137,978 | +0.11(+0.33%) |