Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 31.27 | 31.36 | 30.63 | 31.15 | 206,792 | -0.03(-0.09%) |
Sep 29, 2003 | 30.68 | 31.18 | 30.25 | 31.18 | 1,035,095 | +0.50(+1.65%) |
Sep 26, 2003 | 31.07 | 31.07 | 30.34 | 30.67 | 343,658 | -0.35(-1.13%) |
Sep 25, 2003 | 31.39 | 31.39 | 30.95 | 31.02 | 193,919 | -0.10(-0.31%) |
Sep 24, 2003 | 31.07 | 31.25 | 30.94 | 31.12 | 322,649 | +0.11(+0.34%) |
Sep 23, 2003 | 31.06 | 31.27 | 30.88 | 31.01 | 457,559 | -0.05(-0.16%) |
Sep 22, 2003 | 31.27 | 31.31 | 30.98 | 31.06 | 352,103 | -0.20(-0.65%) |
Sep 19, 2003 | 31.08 | 31.30 | 31.08 | 31.27 | 479,289 | +0.12(+0.37%) |
Sep 18, 2003 | 31.32 | 31.32 | 31.07 | 31.15 | 517,599 | -0.12(-0.37%) |
Sep 17, 2003 | 31.02 | 31.41 | 30.89 | 31.27 | 3,128,973 | +0.24(+0.78%) |
Sep 16, 2003 | 31.95 | 32.00 | 31.01 | 31.02 | 724,597 | -1.04(-3.24%) |
Sep 15, 2003 | 32.03 | 32.13 | 31.75 | 32.06 | 227,595 | +0.02(+0.06%) |
Sep 12, 2003 | 32.51 | 32.51 | 32.00 | 32.04 | 178,059 | -0.56(-1.73%) |
Sep 11, 2003 | 32.69 | 32.76 | 32.39 | 32.61 | 57,568 | -0.09(-0.27%) |
Sep 10, 2003 | 33.00 | 33.00 | 32.34 | 32.69 | 99,070 | -0.40(-1.20%) |
Sep 09, 2003 | 33.40 | 33.44 | 33.04 | 33.09 | 197,009 | -0.38(-1.13%) |
Sep 08, 2003 | 33.84 | 33.84 | 33.42 | 33.47 | 117,299 | -0.31(-0.92%) |
Sep 05, 2003 | 33.79 | 33.97 | 33.60 | 33.78 | 58,083 | -0.20(-0.60%) |
Sep 04, 2003 | 33.65 | 34.00 | 33.56 | 33.99 | 54,272 | +0.47(+1.39%) |
Sep 03, 2003 | 33.31 | 33.79 | 33.21 | 33.52 | 121,418 | +0.25(+0.76%) |
Sep 02, 2003 | 33.21 | 33.39 | 33.02 | 33.27 | 49,329 | +0.24(+0.74%) |
Aug 29, 2003 | 33.18 | 33.41 | 33.01 | 33.02 | 57,259 | -0.14(-0.41%) |
Aug 28, 2003 | 32.49 | 33.21 | 32.43 | 33.16 | 129,142 | +0.08(+0.23%) |
Aug 27, 2003 | 32.94 | 33.31 | 32.82 | 33.08 | 96,084 | +0.24(+0.74%) |
Aug 26, 2003 | 32.41 | 32.84 | 32.24 | 32.84 | 88,051 | +0.48(+1.47%) |
Aug 25, 2003 | 32.53 | 32.53 | 32.14 | 32.36 | 69,926 | -0.02(-0.06%) |
Aug 22, 2003 | 32.38 | 32.52 | 32.15 | 32.38 | 84,859 | -0.10(-0.30%) |
Aug 21, 2003 | 32.24 | 32.53 | 32.17 | 32.48 | 49,844 | +0.24(+0.75%) |
Aug 20, 2003 | 32.34 | 32.36 | 32.15 | 32.24 | 68,484 | -0.10(-0.30%) |
Aug 19, 2003 | 32.00 | 32.34 | 31.96 | 32.34 | 96,702 | +0.39(+1.22%) |
Aug 18, 2003 | 31.70 | 32.00 | 31.57 | 31.95 | 43,253 | +0.24(+0.77%) |
Aug 15, 2003 | 31.56 | 31.75 | 31.46 | 31.70 | 25,540 | +0.06(+0.18%) |
Aug 14, 2003 | 31.75 | 31.75 | 31.39 | 31.65 | 89,390 | -0.01(-0.03%) |
Aug 13, 2003 | 31.68 | 31.74 | 31.27 | 31.66 | 56,126 | -0.08(-0.24%) |
Aug 12, 2003 | 31.41 | 31.73 | 31.41 | 31.73 | 69,926 | +0.33(+1.05%) |
Aug 11, 2003 | 31.22 | 31.55 | 31.20 | 31.40 | 60,760 | +0.23(+0.75%) |
Aug 08, 2003 | 31.18 | 31.23 | 31.08 | 31.17 | 56,847 | -0.07(-0.22%) |
Aug 07, 2003 | 31.32 | 31.53 | 31.07 | 31.24 | 56,126 | -0.13(-0.40%) |
Aug 06, 2003 | 31.10 | 31.36 | 31.07 | 31.36 | 79,503 | +0.24(+0.78%) |
Aug 05, 2003 | 31.44 | 31.46 | 31.07 | 31.12 | 90,729 | -0.19(-0.62%) |
Aug 04, 2003 | 31.32 | 31.42 | 31.00 | 31.32 | 84,447 | -0.05(-0.15%) |
Aug 01, 2003 | 31.47 | 31.49 | 31.27 | 31.36 | 109,163 | -0.15(-0.46%) |
Jul 31, 2003 | 31.41 | 31.52 | 31.32 | 31.51 | 114,312 | -0.02(-0.06%) |
Jul 30, 2003 | 31.54 | 31.54 | 31.27 | 31.53 | 77,032 | +0.11(+0.34%) |
Jul 29, 2003 | 31.51 | 31.51 | 31.25 | 31.42 | 77,135 | +0.11(+0.34%) |
Jul 28, 2003 | 31.51 | 31.51 | 31.08 | 31.32 | 82,078 | -0.08(-0.25%) |
Jul 25, 2003 | 31.05 | 31.50 | 30.95 | 31.39 | 234,598 | +0.35(+1.13%) |
Jul 24, 2003 | 30.68 | 31.11 | 30.64 | 31.04 | 272,290 | +0.34(+1.11%) |
Jul 23, 2003 | 30.79 | 30.98 | 30.60 | 30.70 | 232,950 | -0.32(-1.03%) |
Jul 22, 2003 | 30.95 | 31.21 | 30.88 | 31.02 | 237,687 | +0.22(+0.72%) |
Jul 21, 2003 | 30.78 | 30.88 | 30.68 | 30.80 | 65,498 | +0.02(+0.06%) |
Jul 18, 2003 | 30.98 | 30.98 | 30.50 | 30.78 | 58,495 | -0.12(-0.38%) |
Jul 17, 2003 | 31.07 | 31.13 | 30.85 | 30.90 | 115,445 | -0.13(-0.41%) |
Jul 16, 2003 | 31.31 | 31.31 | 30.94 | 31.02 | 72,809 | -0.18(-0.59%) |
Jul 15, 2003 | 31.18 | 31.25 | 31.07 | 31.21 | 71,059 | +0.04(+0.12%) |
Jul 14, 2003 | 31.41 | 31.41 | 31.16 | 31.17 | 80,636 | -0.19(-0.62%) |
Jul 11, 2003 | 31.32 | 31.55 | 31.27 | 31.36 | 103,808 | +0.17(+0.53%) |
Jul 10, 2003 | 31.80 | 31.80 | 31.11 | 31.20 | 64,159 | -0.60(-1.89%) |
Jul 09, 2003 | 31.75 | 31.80 | 31.49 | 31.80 | 56,229 | +0.05(+0.15%) |
Jul 08, 2003 | 31.85 | 31.94 | 31.56 | 31.75 | 126,361 | +0.24(+0.77%) |
Jul 07, 2003 | 30.42 | 31.51 | 30.42 | 31.51 | 118,946 | +1.09(+3.57%) |
Jul 03, 2003 | 30.49 | 30.61 | 30.28 | 30.42 | 52,522 | -0.27(-0.89%) |
Jul 02, 2003 | 30.54 | 30.73 | 30.20 | 30.69 | 104,529 | +0.16(+0.51%) |