Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 30.45 | 30.62 | 30.18 | 30.22 | 61,700 | -0.23(-0.76%) |
Sep 29, 2003 | 30.30 | 30.51 | 30.28 | 30.45 | 163,000 | -0.35(-1.14%) |
Sep 26, 2003 | 30.80 | 30.80 | 30.60 | 30.80 | 16,700 | +0.00(+0.00%) |
Sep 25, 2003 | 30.60 | 31.00 | 30.60 | 30.80 | 26,000 | +0.17(+0.56%) |
Sep 24, 2003 | 31.15 | 31.15 | 30.50 | 30.63 | 118,100 | -0.67(-2.14%) |
Sep 23, 2003 | 31.15 | 31.36 | 30.98 | 31.30 | 88,300 | +0.15(+0.48%) |
Sep 22, 2003 | 31.63 | 31.63 | 31.03 | 31.15 | 141,100 | -0.82(-2.56%) |
Sep 19, 2003 | 32.00 | 32.00 | 31.76 | 31.97 | 109,300 | -0.03(-0.09%) |
Sep 18, 2003 | 31.39 | 31.95 | 31.81 | 32.00 | 74,000 | +0.61(+1.94%) |
Sep 17, 2003 | 31.15 | 31.50 | 31.33 | 31.39 | 18,800 | +0.39(+1.26%) |
Sep 16, 2003 | 31.02 | 31.20 | 30.92 | 31.00 | 32,300 | -0.02(-0.06%) |
Sep 15, 2003 | 30.95 | 31.13 | 30.90 | 31.02 | 23,400 | +0.42(+1.37%) |
Sep 12, 2003 | 30.45 | 30.79 | 30.45 | 30.60 | 15,300 | +0.40(+1.32%) |
Sep 11, 2003 | 30.64 | 30.64 | 30.20 | 30.20 | 43,600 | -0.51(-1.66%) |
Sep 10, 2003 | 30.72 | 30.91 | 30.65 | 30.71 | 44,900 | +0.85(+2.85%) |
Sep 09, 2003 | 29.69 | 30.26 | 29.69 | 29.86 | 23,600 | +0.36(+1.22%) |
Sep 08, 2003 | 29.11 | 29.55 | 29.00 | 29.50 | 23,900 | +0.30(+1.03%) |
Sep 05, 2003 | 29.00 | 29.21 | 28.95 | 29.20 | 31,800 | +0.42(+1.46%) |
Sep 04, 2003 | 28.30 | 28.79 | 28.24 | 28.78 | 18,900 | +0.28(+0.98%) |
Sep 03, 2003 | 28.34 | 28.65 | 28.10 | 28.50 | 183,000 | -0.20(-0.70%) |
Sep 02, 2003 | 28.20 | 28.80 | 27.97 | 28.70 | 38,000 | +0.52(+1.85%) |
Aug 29, 2003 | 27.89 | 28.37 | 27.89 | 28.18 | 33,000 | +0.28(+1.00%) |
Aug 28, 2003 | 27.62 | 28.01 | 27.62 | 27.90 | 77,000 | +0.59(+2.16%) |
Aug 27, 2003 | 26.91 | 27.31 | 26.90 | 27.31 | 44,400 | +0.81(+3.06%) |
Aug 26, 2003 | 26.17 | 26.60 | 26.02 | 26.50 | 181,500 | -0.07(-0.26%) |
Aug 25, 2003 | 26.84 | 26.84 | 26.48 | 26.57 | 35,400 | -0.26(-0.97%) |
Aug 22, 2003 | 26.82 | 27.25 | 26.70 | 26.83 | 47,900 | -0.03(-0.11%) |
Aug 21, 2003 | 27.05 | 27.08 | 26.79 | 26.86 | 25,400 | -0.01(-0.04%) |
Aug 20, 2003 | 26.80 | 27.04 | 26.80 | 26.87 | 19,900 | -0.46(-1.68%) |
Aug 19, 2003 | 27.60 | 27.60 | 27.00 | 27.33 | 67,500 | -0.62(-2.22%) |
Aug 18, 2003 | 27.50 | 27.95 | 27.50 | 27.95 | 13,600 | -0.17(-0.60%) |
Aug 15, 2003 | 27.84 | 28.15 | 27.80 | 28.12 | 10,100 | +0.02(+0.07%) |
Aug 14, 2003 | 27.70 | 28.19 | 27.70 | 28.10 | 39,000 | +0.70(+2.55%) |
Aug 13, 2003 | 27.41 | 27.64 | 27.22 | 27.40 | 21,300 | +0.16(+0.59%) |
Aug 12, 2003 | 27.34 | 27.41 | 26.95 | 27.24 | 33,100 | -0.29(-1.05%) |
Aug 11, 2003 | 27.30 | 27.55 | 27.29 | 27.53 | 16,100 | -0.07(-0.25%) |
Aug 08, 2003 | 27.65 | 27.95 | 27.30 | 27.60 | 46,900 | +0.06(+0.22%) |
Aug 07, 2003 | 27.46 | 27.70 | 27.33 | 27.54 | 76,800 | +0.14(+0.51%) |
Aug 06, 2003 | 27.62 | 27.66 | 27.25 | 27.40 | 16,500 | -0.51(-1.83%) |
Aug 05, 2003 | 27.90 | 28.06 | 27.80 | 27.91 | 11,500 | -0.09(-0.32%) |
Aug 04, 2003 | 28.30 | 28.30 | 27.55 | 28.00 | 19,400 | +0.21(+0.76%) |
Aug 01, 2003 | 27.99 | 28.14 | 27.71 | 27.79 | 28,800 | -0.18(-0.64%) |
Jul 31, 2003 | 28.75 | 28.75 | 27.90 | 27.97 | 45,800 | -0.78(-2.71%) |
Jul 30, 2003 | 29.09 | 29.09 | 28.66 | 28.75 | 84,000 | -1.00(-3.36%) |
Jul 29, 2003 | 29.71 | 29.80 | 29.35 | 29.75 | 655,100 | -0.09(-0.30%) |
Jul 28, 2003 | 29.81 | 30.01 | 29.43 | 29.84 | 129,800 | -0.31(-1.03%) |
Jul 25, 2003 | 30.20 | 30.20 | 29.70 | 30.15 | 40,300 | -0.22(-0.72%) |
Jul 24, 2003 | 30.05 | 30.64 | 30.00 | 30.37 | 73,700 | +0.39(+1.30%) |
Jul 23, 2003 | 29.87 | 29.98 | 29.46 | 29.98 | 20,700 | +0.06(+0.20%) |
Jul 22, 2003 | 29.60 | 29.92 | 29.43 | 29.92 | 49,400 | +0.45(+1.53%) |
Jul 21, 2003 | 29.49 | 29.54 | 29.24 | 29.47 | 86,500 | -0.18(-0.61%) |
Jul 18, 2003 | 29.35 | 29.65 | 29.08 | 29.65 | 25,100 | +0.36(+1.23%) |
Jul 17, 2003 | 29.17 | 29.35 | 29.10 | 29.29 | 142,100 | +0.35(+1.21%) |
Jul 16, 2003 | 29.31 | 29.31 | 28.92 | 28.94 | 8,400 | -0.01(-0.03%) |
Jul 15, 2003 | 29.91 | 29.91 | 28.80 | 28.95 | 67,500 | -1.39(-4.58%) |
Jul 14, 2003 | 30.17 | 30.48 | 30.01 | 30.34 | 14,600 | +0.03(+0.10%) |
Jul 11, 2003 | 30.10 | 30.39 | 30.09 | 30.31 | 18,700 | +0.24(+0.80%) |
Jul 10, 2003 | 29.93 | 30.10 | 29.93 | 30.07 | 23,400 | +0.12(+0.40%) |
Jul 09, 2003 | 29.87 | 30.10 | 29.80 | 29.95 | 273,900 | -0.11(-0.37%) |
Jul 08, 2003 | 29.80 | 30.10 | 29.75 | 30.06 | 8,600 | +0.01(+0.03%) |
Jul 07, 2003 | 29.75 | 30.29 | 29.57 | 30.05 | 18,500 | +0.01(+0.03%) |
Jul 03, 2003 | 29.84 | 30.30 | 29.65 | 30.04 | 333,600 | -0.15(-0.50%) |
Jul 02, 2003 | 30.15 | 30.24 | 29.81 | 30.19 | 497,100 | +0.39(+1.31%) |