Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 27.50 | 27.51 | 26.84 | 27.03 | 904,557 | -0.58(-2.10%) |
Sep 29, 2003 | 27.83 | 28.02 | 27.27 | 27.61 | 566,432 | -0.12(-0.42%) |
Sep 26, 2003 | 28.58 | 28.69 | 27.73 | 27.73 | 521,359 | -0.88(-3.07%) |
Sep 25, 2003 | 28.86 | 28.95 | 28.56 | 28.61 | 458,629 | -0.22(-0.75%) |
Sep 24, 2003 | 29.13 | 29.14 | 28.82 | 28.82 | 298,628 | -0.28(-0.95%) |
Sep 23, 2003 | 29.11 | 29.16 | 28.83 | 29.10 | 302,345 | +0.03(+0.10%) |
Sep 22, 2003 | 29.44 | 29.44 | 28.94 | 29.07 | 360,893 | -0.48(-1.63%) |
Sep 19, 2003 | 29.40 | 29.66 | 29.40 | 29.55 | 141,104 | +0.04(+0.13%) |
Sep 18, 2003 | 29.16 | 29.61 | 29.16 | 29.51 | 493,479 | +0.43(+1.50%) |
Sep 17, 2003 | 29.17 | 29.22 | 28.95 | 29.07 | 376,227 | +0.01(+0.04%) |
Sep 16, 2003 | 28.82 | 29.13 | 28.86 | 29.06 | 364,611 | +0.25(+0.85%) |
Sep 15, 2003 | 28.67 | 28.98 | 28.67 | 28.82 | 352,065 | +0.09(+0.30%) |
Sep 12, 2003 | 28.58 | 28.75 | 28.33 | 28.73 | 780,800 | +0.09(+0.30%) |
Sep 11, 2003 | 28.43 | 28.72 | 28.43 | 28.64 | 338,279 | +0.24(+0.83%) |
Sep 10, 2003 | 28.79 | 28.79 | 28.34 | 28.41 | 464,515 | -0.46(-1.58%) |
Sep 09, 2003 | 28.82 | 28.98 | 28.70 | 28.86 | 192,373 | +0.01(+0.04%) |
Sep 08, 2003 | 28.41 | 28.87 | 28.41 | 28.85 | 349,431 | +0.42(+1.48%) |
Sep 05, 2003 | 28.88 | 28.93 | 28.37 | 28.43 | 608,717 | -0.53(-1.84%) |
Sep 04, 2003 | 29.53 | 29.60 | 28.94 | 28.96 | 620,954 | -0.67(-2.27%) |
Sep 03, 2003 | 29.68 | 29.81 | 29.41 | 29.63 | 358,260 | +0.10(+0.35%) |
Sep 02, 2003 | 29.18 | 29.59 | 29.18 | 29.53 | 400,390 | +0.35(+1.19%) |
Aug 29, 2003 | 29.02 | 29.33 | 28.95 | 29.18 | 136,922 | +0.16(+0.55%) |
Aug 28, 2003 | 28.90 | 29.05 | 28.54 | 29.02 | 391,562 | +0.23(+0.79%) |
Aug 27, 2003 | 28.75 | 28.96 | 28.56 | 28.79 | 339,519 | +0.13(+0.45%) |
Aug 26, 2003 | 28.57 | 28.71 | 28.26 | 28.67 | 394,659 | -0.01(-0.03%) |
Aug 25, 2003 | 29.10 | 29.16 | 28.50 | 28.67 | 403,023 | -0.38(-1.32%) |
Aug 22, 2003 | 29.50 | 29.61 | 29.03 | 29.06 | 431,059 | -0.34(-1.16%) |
Aug 21, 2003 | 29.05 | 29.62 | 28.98 | 29.40 | 680,896 | +0.45(+1.55%) |
Aug 20, 2003 | 28.77 | 29.05 | 28.59 | 28.95 | 238,840 | +0.07(+0.24%) |
Aug 19, 2003 | 28.30 | 29.04 | 28.02 | 28.88 | 586,103 | +0.80(+2.84%) |
Aug 18, 2003 | 27.98 | 28.17 | 27.97 | 28.08 | 494,254 | +0.16(+0.57%) |
Aug 15, 2003 | 28.06 | 28.15 | 27.90 | 27.93 | 245,036 | -0.05(-0.18%) |
Aug 14, 2003 | 28.06 | 28.06 | 27.89 | 27.98 | 326,972 | -0.02(-0.08%) |
Aug 13, 2003 | 28.41 | 28.41 | 27.96 | 28.00 | 339,209 | -0.34(-1.21%) |
Aug 12, 2003 | 27.91 | 28.38 | 27.91 | 28.34 | 210,805 | +0.40(+1.43%) |
Aug 11, 2003 | 27.85 | 28.15 | 27.61 | 27.94 | 217,310 | +0.09(+0.34%) |
Aug 08, 2003 | 27.68 | 28.04 | 27.59 | 27.85 | 253,245 | +0.25(+0.92%) |
Aug 07, 2003 | 27.05 | 27.63 | 27.01 | 27.59 | 411,078 | +0.54(+2.01%) |
Aug 06, 2003 | 27.21 | 27.46 | 27.05 | 27.05 | 564,729 | -0.16(-0.59%) |
Aug 05, 2003 | 27.71 | 27.73 | 27.08 | 27.21 | 458,164 | -0.50(-1.79%) |
Aug 04, 2003 | 27.61 | 27.80 | 27.14 | 27.71 | 348,192 | +0.05(+0.17%) |
Aug 01, 2003 | 28.16 | 28.16 | 27.49 | 27.66 | 348,347 | -0.50(-1.77%) |
Jul 31, 2003 | 28.24 | 28.57 | 28.11 | 28.16 | 642,019 | +0.22(+0.80%) |
Jul 30, 2003 | 28.34 | 28.35 | 27.85 | 27.93 | 381,029 | -0.37(-1.29%) |
Jul 29, 2003 | 28.79 | 28.90 | 28.18 | 28.30 | 400,081 | -0.49(-1.69%) |
Jul 28, 2003 | 28.32 | 28.90 | 28.17 | 28.79 | 495,028 | +0.52(+1.83%) |
Jul 25, 2003 | 28.15 | 28.75 | 27.83 | 28.27 | 575,106 | +0.19(+0.66%) |
Jul 24, 2003 | 27.93 | 28.66 | 27.91 | 28.08 | 567,981 | +0.24(+0.87%) |
Jul 23, 2003 | 27.98 | 28.27 | 27.52 | 27.84 | 1,060,067 | -0.48(-1.69%) |
Jul 22, 2003 | 28.54 | 28.82 | 27.85 | 28.32 | 707,847 | -0.13(-0.45%) |
Jul 21, 2003 | 29.10 | 29.10 | 28.40 | 28.45 | 359,499 | -0.65(-2.25%) |
Jul 18, 2003 | 28.30 | 29.12 | 28.30 | 29.10 | 478,145 | +1.02(+3.63%) |
Jul 17, 2003 | 28.78 | 28.78 | 27.96 | 28.08 | 521,359 | -0.80(-2.79%) |
Jul 16, 2003 | 29.12 | 29.16 | 28.48 | 28.89 | 313,342 | -0.12(-0.42%) |
Jul 15, 2003 | 29.53 | 29.80 | 28.85 | 29.01 | 512,531 | -0.18(-0.60%) |
Jul 14, 2003 | 28.41 | 29.27 | 28.39 | 29.19 | 681,361 | +1.14(+4.08%) |
Jul 11, 2003 | 27.97 | 28.09 | 27.77 | 28.04 | 268,269 | +0.10(+0.35%) |
Jul 10, 2003 | 28.52 | 28.54 | 27.79 | 27.94 | 404,882 | -0.79(-2.76%) |
Jul 09, 2003 | 28.43 | 28.90 | 28.26 | 28.73 | 586,878 | +0.20(+0.69%) |
Jul 08, 2003 | 27.24 | 28.57 | 27.24 | 28.54 | 780,955 | +1.19(+4.36%) |
Jul 07, 2003 | 26.64 | 27.55 | 26.60 | 27.34 | 707,227 | +0.95(+3.60%) |
Jul 03, 2003 | 26.34 | 26.58 | 26.30 | 26.39 | 318,763 | -0.21(-0.78%) |
Jul 02, 2003 | 26.15 | 26.60 | 26.11 | 26.60 | 475,512 | +0.56(+2.15%) |