Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 26.49 | 26.51 | 26.03 | 26.35 | 3,471,900 | -0.17(-0.64%) |
Sep 29, 2003 | 26.36 | 26.65 | 25.94 | 26.52 | 3,458,800 | +0.30(+1.14%) |
Sep 26, 2003 | 26.25 | 26.80 | 26.15 | 26.22 | 3,458,100 | -0.30(-1.13%) |
Sep 25, 2003 | 26.68 | 26.84 | 26.16 | 26.52 | 3,907,500 | -0.17(-0.64%) |
Sep 24, 2003 | 27.35 | 27.49 | 26.50 | 26.69 | 4,557,700 | -0.43(-1.59%) |
Sep 23, 2003 | 27.50 | 27.72 | 26.90 | 27.12 | 4,986,900 | -0.48(-1.74%) |
Sep 22, 2003 | 27.85 | 28.03 | 27.40 | 27.60 | 3,647,200 | -0.37(-1.32%) |
Sep 19, 2003 | 28.31 | 28.49 | 27.87 | 27.97 | 3,895,300 | -0.33(-1.17%) |
Sep 18, 2003 | 28.45 | 28.49 | 28.11 | 28.30 | 3,868,400 | -0.29(-1.01%) |
Sep 17, 2003 | 28.90 | 28.91 | 28.51 | 28.59 | 1,747,300 | -0.43(-1.48%) |
Sep 16, 2003 | 28.50 | 29.04 | 28.46 | 29.02 | 2,336,700 | +0.76(+2.69%) |
Sep 15, 2003 | 28.59 | 28.60 | 28.10 | 28.26 | 1,622,300 | -0.16(-0.56%) |
Sep 12, 2003 | 28.47 | 28.63 | 28.07 | 28.42 | 2,419,200 | -0.01(-0.04%) |
Sep 11, 2003 | 28.32 | 28.62 | 28.14 | 28.43 | 2,614,600 | +0.34(+1.21%) |
Sep 10, 2003 | 28.85 | 29.00 | 27.91 | 28.09 | 4,892,500 | -1.02(-3.50%) |
Sep 09, 2003 | 29.86 | 30.05 | 28.82 | 29.11 | 4,448,300 | -0.95(-3.16%) |
Sep 08, 2003 | 29.90 | 30.07 | 29.65 | 30.06 | 3,864,600 | +0.38(+1.28%) |
Sep 05, 2003 | 29.45 | 29.75 | 29.27 | 29.68 | 4,476,900 | +0.23(+0.78%) |
Sep 04, 2003 | 29.85 | 30.00 | 29.40 | 29.45 | 4,535,400 | -0.37(-1.24%) |
Sep 03, 2003 | 29.97 | 30.05 | 29.60 | 29.82 | 4,043,800 | +0.05(+0.17%) |
Sep 02, 2003 | 29.34 | 29.81 | 29.11 | 29.77 | 3,329,400 | +0.78(+2.69%) |
Aug 29, 2003 | 28.86 | 29.25 | 28.84 | 28.99 | 2,192,400 | -0.01(-0.03%) |
Aug 28, 2003 | 28.80 | 29.09 | 28.31 | 29.00 | 2,505,400 | +0.39(+1.36%) |
Aug 27, 2003 | 28.20 | 28.85 | 28.20 | 28.61 | 2,191,200 | +0.21(+0.74%) |
Aug 26, 2003 | 28.83 | 28.89 | 28.00 | 28.40 | 3,480,200 | -0.43(-1.49%) |
Aug 25, 2003 | 29.16 | 29.19 | 28.50 | 28.83 | 1,995,800 | -0.29(-1.00%) |
Aug 22, 2003 | 29.55 | 29.60 | 28.90 | 29.12 | 4,141,300 | -0.05(-0.17%) |
Aug 21, 2003 | 29.05 | 29.39 | 28.70 | 29.17 | 3,023,800 | +0.20(+0.69%) |
Aug 20, 2003 | 29.22 | 29.45 | 28.86 | 28.97 | 2,953,800 | -0.50(-1.70%) |
Aug 19, 2003 | 29.39 | 29.88 | 29.17 | 29.47 | 4,775,700 | +0.14(+0.48%) |
Aug 18, 2003 | 28.76 | 29.73 | 28.61 | 29.33 | 4,563,700 | +0.78(+2.73%) |
Aug 15, 2003 | 29.00 | 29.14 | 28.37 | 28.55 | 1,998,500 | +0.08(+0.28%) |
Aug 14, 2003 | 28.04 | 28.85 | 27.91 | 28.47 | 3,249,700 | +0.56(+2.01%) |
Aug 13, 2003 | 28.09 | 28.17 | 27.68 | 27.91 | 2,224,400 | +0.12(+0.43%) |
Aug 12, 2003 | 27.61 | 27.80 | 27.21 | 27.79 | 2,161,300 | +0.32(+1.16%) |
Aug 11, 2003 | 27.55 | 27.79 | 27.15 | 27.47 | 2,075,100 | -0.20(-0.72%) |
Aug 08, 2003 | 27.67 | 27.91 | 27.43 | 27.67 | 2,445,400 | +0.02(+0.07%) |
Aug 07, 2003 | 27.56 | 27.90 | 27.45 | 27.65 | 1,823,500 | +0.04(+0.14%) |
Aug 06, 2003 | 27.70 | 28.20 | 27.32 | 27.61 | 2,760,200 | -0.20(-0.72%) |
Aug 05, 2003 | 28.23 | 28.42 | 27.74 | 27.81 | 2,851,600 | -0.31(-1.10%) |
Aug 04, 2003 | 28.23 | 28.43 | 27.65 | 28.12 | 2,597,600 | +0.11(+0.39%) |
Aug 01, 2003 | 28.12 | 28.25 | 27.75 | 28.01 | 2,397,800 | -0.27(-0.95%) |
Jul 31, 2003 | 28.50 | 28.84 | 28.10 | 28.28 | 3,601,100 | -0.08(-0.28%) |
Jul 30, 2003 | 28.61 | 28.61 | 28.03 | 28.36 | 2,073,600 | +0.05(+0.18%) |
Jul 29, 2003 | 28.81 | 28.81 | 27.75 | 28.31 | 2,729,500 | -0.32(-1.12%) |
Jul 28, 2003 | 28.82 | 29.08 | 28.44 | 28.63 | 2,560,000 | -0.19(-0.66%) |
Jul 25, 2003 | 28.27 | 28.88 | 27.38 | 28.82 | 2,423,600 | +0.55(+1.95%) |
Jul 24, 2003 | 28.90 | 28.90 | 27.45 | 28.27 | 3,043,300 | -0.16(-0.56%) |
Jul 23, 2003 | 28.93 | 28.94 | 28.10 | 28.43 | 2,296,600 | -0.31(-1.08%) |
Jul 22, 2003 | 28.17 | 28.89 | 27.88 | 28.74 | 4,138,600 | +0.90(+3.23%) |
Jul 21, 2003 | 27.81 | 28.30 | 27.61 | 27.84 | 4,154,600 | +0.14(+0.51%) |
Jul 18, 2003 | 27.25 | 27.80 | 26.90 | 27.70 | 6,254,400 | +0.20(+0.73%) |
Jul 17, 2003 | 27.75 | 28.00 | 27.45 | 27.50 | 3,712,000 | -0.25(-0.90%) |
Jul 16, 2003 | 28.10 | 28.12 | 27.34 | 27.75 | 2,879,900 | -0.13(-0.47%) |
Jul 15, 2003 | 28.59 | 28.79 | 27.79 | 27.88 | 3,809,000 | -0.46(-1.62%) |
Jul 14, 2003 | 28.05 | 28.60 | 27.84 | 28.34 | 4,690,000 | +0.79(+2.87%) |
Jul 11, 2003 | 27.53 | 27.84 | 27.29 | 27.55 | 2,184,600 | +0.09(+0.33%) |
Jul 10, 2003 | 27.27 | 28.01 | 27.27 | 27.46 | 2,970,900 | -0.57(-2.03%) |
Jul 09, 2003 | 27.98 | 28.35 | 27.75 | 28.03 | 3,196,500 | +0.22(+0.79%) |
Jul 08, 2003 | 28.15 | 28.42 | 27.43 | 27.81 | 4,495,400 | -0.25(-0.89%) |
Jul 07, 2003 | 27.70 | 28.11 | 27.61 | 28.06 | 3,240,100 | +0.89(+3.28%) |
Jul 03, 2003 | 27.61 | 27.74 | 27.08 | 27.17 | 1,995,800 | -0.65(-2.34%) |
Jul 02, 2003 | 27.39 | 27.82 | 27.01 | 27.82 | 4,059,300 | +0.82(+3.04%) |