Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 29.04 | 30.07 | 28.50 | 29.58 | 555,100 | +0.54(+1.86%) |
Sep 29, 2003 | 29.31 | 29.20 | 28.66 | 29.04 | 828,100 | -0.27(-0.92%) |
Sep 26, 2003 | 30.02 | 30.02 | 29.30 | 29.31 | 355,200 | -0.85(-2.82%) |
Sep 25, 2003 | 30.64 | 30.64 | 30.30 | 30.16 | 256,800 | -0.43(-1.41%) |
Sep 24, 2003 | 31.09 | 30.97 | 30.41 | 30.59 | 351,400 | -0.50(-1.61%) |
Sep 23, 2003 | 31.00 | 31.12 | 30.84 | 31.09 | 378,200 | +0.02(+0.06%) |
Sep 22, 2003 | 31.49 | 31.43 | 30.90 | 31.07 | 282,600 | -0.42(-1.33%) |
Sep 19, 2003 | 31.60 | 31.76 | 31.35 | 31.49 | 291,400 | -0.26(-0.82%) |
Sep 18, 2003 | 31.50 | 31.67 | 31.27 | 31.75 | 269,900 | +0.15(+0.47%) |
Sep 17, 2003 | 30.96 | 31.89 | 30.84 | 31.60 | 353,200 | +0.60(+1.94%) |
Sep 16, 2003 | 30.85 | 31.07 | 30.74 | 31.00 | 234,900 | +0.15(+0.49%) |
Sep 15, 2003 | 30.94 | 31.06 | 30.57 | 30.85 | 257,300 | -0.12(-0.39%) |
Sep 12, 2003 | 30.71 | 31.05 | 30.48 | 30.97 | 238,100 | +0.12(+0.39%) |
Sep 11, 2003 | 30.80 | 31.19 | 30.79 | 30.85 | 424,700 | -0.15(-0.48%) |
Sep 10, 2003 | 31.30 | 31.38 | 30.63 | 31.00 | 649,300 | -0.43(-1.37%) |
Sep 09, 2003 | 31.59 | 31.79 | 31.07 | 31.43 | 484,600 | -0.41(-1.29%) |
Sep 08, 2003 | 32.25 | 32.25 | 31.70 | 31.84 | 490,600 | -0.46(-1.42%) |
Sep 05, 2003 | 32.20 | 32.50 | 32.11 | 32.30 | 300,600 | -0.15(-0.46%) |
Sep 04, 2003 | 32.52 | 32.67 | 32.31 | 32.45 | 205,000 | -0.08(-0.25%) |
Sep 03, 2003 | 32.88 | 33.00 | 32.46 | 32.53 | 394,500 | -0.64(-1.93%) |
Sep 02, 2003 | 32.52 | 33.30 | 32.52 | 33.17 | 289,800 | +0.67(+2.06%) |
Aug 29, 2003 | 31.60 | 32.60 | 31.60 | 32.50 | 230,000 | +0.73(+2.30%) |
Aug 28, 2003 | 31.60 | 31.77 | 31.31 | 31.77 | 274,700 | +0.07(+0.22%) |
Aug 27, 2003 | 32.10 | 32.10 | 31.52 | 31.70 | 316,200 | -0.42(-1.31%) |
Aug 26, 2003 | 31.40 | 32.17 | 31.40 | 32.12 | 267,800 | +0.68(+2.16%) |
Aug 25, 2003 | 32.15 | 32.15 | 31.19 | 31.44 | 327,400 | -0.77(-2.39%) |
Aug 22, 2003 | 32.50 | 32.73 | 32.14 | 32.21 | 153,800 | -0.24(-0.74%) |
Aug 21, 2003 | 32.25 | 32.50 | 32.00 | 32.45 | 231,000 | +0.55(+1.72%) |
Aug 20, 2003 | 31.77 | 31.93 | 31.50 | 31.90 | 151,900 | +0.13(+0.41%) |
Aug 19, 2003 | 31.25 | 31.90 | 31.15 | 31.77 | 257,000 | +0.59(+1.89%) |
Aug 18, 2003 | 30.50 | 31.30 | 30.50 | 31.18 | 406,000 | +0.88(+2.90%) |
Aug 15, 2003 | 30.20 | 30.49 | 30.00 | 30.30 | 70,000 | -0.04(-0.13%) |
Aug 14, 2003 | 29.82 | 30.44 | 29.82 | 30.34 | 178,500 | +0.34(+1.13%) |
Aug 13, 2003 | 30.00 | 30.17 | 29.92 | 30.00 | 322,500 | -0.20(-0.66%) |
Aug 12, 2003 | 29.47 | 30.20 | 29.40 | 30.20 | 235,100 | +0.63(+2.13%) |
Aug 11, 2003 | 29.40 | 29.75 | 29.39 | 29.57 | 207,600 | +0.17(+0.58%) |
Aug 08, 2003 | 29.38 | 29.70 | 29.32 | 29.40 | 338,500 | +0.06(+0.20%) |
Aug 07, 2003 | 29.06 | 29.42 | 29.04 | 29.34 | 321,400 | +0.13(+0.45%) |
Aug 06, 2003 | 29.05 | 29.30 | 28.75 | 29.21 | 331,600 | +0.41(+1.42%) |
Aug 05, 2003 | 28.85 | 28.95 | 28.70 | 28.80 | 230,400 | -0.15(-0.52%) |
Aug 04, 2003 | 28.92 | 28.95 | 28.54 | 28.95 | 370,600 | +0.03(+0.10%) |
Aug 01, 2003 | 29.10 | 29.10 | 28.75 | 28.92 | 304,400 | -0.03(-0.10%) |
Jul 31, 2003 | 28.98 | 29.14 | 28.84 | 28.95 | 403,400 | +0.05(+0.17%) |
Jul 30, 2003 | 29.00 | 29.07 | 28.79 | 28.90 | 213,500 | -0.20(-0.69%) |
Jul 29, 2003 | 28.94 | 29.19 | 28.70 | 29.10 | 334,400 | +0.00(+0.00%) |
Jul 28, 2003 | 29.48 | 29.48 | 28.85 | 29.10 | 240,600 | -0.09(-0.31%) |
Jul 25, 2003 | 29.25 | 29.40 | 28.60 | 29.19 | 455,500 | +0.15(+0.52%) |
Jul 24, 2003 | 28.86 | 29.40 | 28.83 | 29.04 | 677,300 | +0.18(+0.62%) |
Jul 23, 2003 | 28.50 | 28.88 | 28.40 | 28.86 | 495,100 | +0.66(+2.34%) |
Jul 22, 2003 | 28.23 | 28.34 | 27.85 | 28.20 | 476,900 | -0.04(-0.14%) |
Jul 21, 2003 | 28.70 | 28.70 | 27.95 | 28.24 | 391,000 | -0.21(-0.74%) |
Jul 18, 2003 | 28.35 | 28.60 | 28.08 | 28.45 | 327,900 | +0.25(+0.89%) |
Jul 17, 2003 | 27.75 | 28.60 | 27.72 | 28.20 | 471,400 | +0.45(+1.62%) |
Jul 16, 2003 | 28.00 | 28.00 | 27.58 | 27.75 | 209,000 | -0.12(-0.43%) |
Jul 15, 2003 | 28.00 | 28.20 | 27.81 | 27.87 | 412,700 | +0.16(+0.58%) |
Jul 14, 2003 | 27.50 | 28.16 | 27.50 | 27.71 | 563,700 | +0.43(+1.58%) |
Jul 11, 2003 | 26.85 | 27.45 | 26.65 | 27.28 | 387,400 | +0.78(+2.94%) |
Jul 10, 2003 | 26.62 | 26.63 | 26.40 | 26.50 | 441,300 | -0.23(-0.86%) |
Jul 09, 2003 | 26.86 | 26.86 | 26.00 | 26.73 | 865,300 | -0.14(-0.52%) |
Jul 08, 2003 | 26.15 | 26.87 | 25.25 | 26.87 | 995,500 | +1.69(+6.71%) |
Jul 07, 2003 | 24.95 | 25.18 | 24.79 | 25.18 | 427,500 | +0.71(+2.90%) |
Jul 03, 2003 | 24.51 | 24.58 | 24.35 | 24.47 | 219,500 | -0.22(-0.89%) |
Jul 02, 2003 | 24.05 | 24.95 | 24.05 | 24.69 | 580,200 | +0.64(+2.66%) |