Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 30.62 | 30.65 | 30.27 | 30.40 | 350,045 | -0.33(-1.07%) |
Sep 29, 2003 | 30.33 | 30.81 | 30.22 | 30.73 | 217,468 | +0.41(+1.37%) |
Sep 26, 2003 | 30.69 | 30.71 | 30.19 | 30.32 | 288,692 | -0.44(-1.43%) |
Sep 25, 2003 | 30.52 | 30.84 | 30.52 | 30.76 | 442,530 | +0.15(+0.49%) |
Sep 24, 2003 | 31.35 | 31.35 | 30.61 | 30.61 | 445,719 | -0.70(-2.25%) |
Sep 23, 2003 | 31.26 | 31.44 | 31.23 | 31.31 | 247,385 | +0.05(+0.17%) |
Sep 22, 2003 | 31.51 | 31.51 | 31.16 | 31.26 | 123,161 | -0.33(-1.04%) |
Sep 19, 2003 | 31.61 | 31.61 | 31.38 | 31.59 | 156,419 | -0.01(-0.04%) |
Sep 18, 2003 | 31.50 | 31.64 | 31.50 | 31.60 | 185,880 | +0.18(+0.59%) |
Sep 17, 2003 | 31.44 | 31.54 | 31.33 | 31.42 | 460,298 | -0.27(-0.85%) |
Sep 16, 2003 | 31.41 | 31.70 | 31.31 | 31.69 | 301,600 | +0.36(+1.13%) |
Sep 15, 2003 | 31.40 | 31.51 | 31.23 | 31.33 | 222,935 | -0.10(-0.31%) |
Sep 12, 2003 | 31.42 | 31.45 | 31.18 | 31.43 | 318,002 | -0.08(-0.25%) |
Sep 11, 2003 | 31.54 | 31.74 | 31.36 | 31.51 | 470,169 | +0.17(+0.55%) |
Sep 10, 2003 | 31.08 | 31.35 | 30.99 | 31.34 | 495,682 | +0.31(+1.00%) |
Sep 09, 2003 | 30.95 | 31.05 | 30.88 | 31.03 | 391,656 | -0.05(-0.17%) |
Sep 08, 2003 | 30.94 | 31.09 | 30.83 | 31.08 | 144,574 | +0.14(+0.47%) |
Sep 05, 2003 | 30.85 | 30.95 | 30.74 | 30.94 | 212,305 | -0.01(-0.02%) |
Sep 04, 2003 | 31.26 | 31.38 | 30.84 | 30.94 | 262,420 | -0.27(-0.86%) |
Sep 03, 2003 | 30.99 | 31.24 | 30.86 | 31.21 | 369,939 | +0.16(+0.53%) |
Sep 02, 2003 | 31.29 | 31.40 | 30.92 | 31.05 | 352,019 | -0.18(-0.57%) |
Aug 29, 2003 | 30.92 | 31.30 | 30.78 | 31.23 | 104,330 | +0.31(+1.00%) |
Aug 28, 2003 | 30.82 | 30.92 | 30.49 | 30.92 | 172,516 | +0.12(+0.38%) |
Aug 27, 2003 | 30.92 | 30.92 | 30.49 | 30.80 | 155,963 | -0.15(-0.49%) |
Aug 26, 2003 | 31.11 | 31.14 | 30.78 | 30.95 | 268,950 | -0.23(-0.74%) |
Aug 25, 2003 | 31.28 | 31.35 | 31.09 | 31.18 | 170,239 | -0.20(-0.65%) |
Aug 22, 2003 | 31.62 | 31.79 | 31.28 | 31.38 | 210,179 | -0.29(-0.91%) |
Aug 21, 2003 | 31.45 | 31.80 | 31.33 | 31.67 | 181,780 | +0.22(+0.71%) |
Aug 20, 2003 | 31.38 | 31.61 | 31.31 | 31.45 | 165,531 | -0.02(-0.06%) |
Aug 19, 2003 | 31.28 | 31.48 | 31.15 | 31.47 | 257,408 | +0.08(+0.25%) |
Aug 18, 2003 | 30.88 | 31.39 | 30.87 | 31.39 | 254,067 | +0.61(+1.97%) |
Aug 15, 2003 | 30.94 | 30.94 | 30.62 | 30.78 | 65,149 | -0.15(-0.49%) |
Aug 14, 2003 | 30.66 | 30.99 | 30.50 | 30.94 | 200,915 | +0.28(+0.90%) |
Aug 13, 2003 | 30.45 | 30.66 | 30.40 | 30.66 | 253,612 | +0.14(+0.45%) |
Aug 12, 2003 | 30.36 | 30.52 | 30.28 | 30.52 | 205,319 | +0.11(+0.35%) |
Aug 11, 2003 | 30.26 | 30.56 | 30.17 | 30.42 | 169,175 | +0.11(+0.35%) |
Aug 08, 2003 | 30.29 | 30.35 | 30.19 | 30.31 | 234,477 | +0.05(+0.17%) |
Aug 07, 2003 | 30.29 | 30.35 | 30.09 | 30.26 | 316,939 | -0.10(-0.33%) |
Aug 06, 2003 | 30.16 | 30.59 | 30.05 | 30.36 | 284,744 | +0.12(+0.39%) |
Aug 05, 2003 | 29.96 | 30.34 | 29.73 | 30.24 | 449,971 | +0.43(+1.44%) |
Aug 04, 2003 | 29.93 | 29.93 | 29.25 | 29.81 | 219,139 | -0.02(-0.07%) |
Aug 01, 2003 | 30.00 | 30.06 | 29.64 | 29.83 | 237,666 | -0.12(-0.40%) |
Jul 31, 2003 | 30.01 | 30.36 | 29.86 | 29.95 | 252,549 | -0.07(-0.24%) |
Jul 30, 2003 | 30.32 | 30.32 | 29.96 | 30.02 | 227,491 | -0.17(-0.57%) |
Jul 29, 2003 | 30.32 | 30.40 | 29.99 | 30.19 | 320,432 | -0.18(-0.61%) |
Jul 28, 2003 | 30.55 | 30.55 | 30.17 | 30.38 | 268,798 | -0.18(-0.58%) |
Jul 25, 2003 | 30.52 | 30.59 | 30.26 | 30.55 | 216,101 | +0.13(+0.43%) |
Jul 24, 2003 | 30.56 | 30.69 | 30.29 | 30.42 | 285,655 | -0.01(-0.02%) |
Jul 23, 2003 | 30.82 | 30.82 | 30.20 | 30.43 | 324,228 | -0.34(-1.09%) |
Jul 22, 2003 | 30.65 | 30.82 | 30.36 | 30.76 | 331,062 | +0.20(+0.65%) |
Jul 21, 2003 | 30.65 | 30.66 | 30.42 | 30.57 | 285,351 | -0.01(-0.04%) |
Jul 18, 2003 | 30.42 | 30.69 | 30.42 | 30.58 | 286,110 | +0.16(+0.52%) |
Jul 17, 2003 | 30.41 | 30.45 | 30.20 | 30.42 | 401,071 | -0.07(-0.22%) |
Jul 16, 2003 | 30.44 | 30.58 | 30.28 | 30.49 | 276,391 | +0.09(+0.30%) |
Jul 15, 2003 | 30.45 | 30.65 | 30.31 | 30.40 | 367,509 | +0.10(+0.33%) |
Jul 14, 2003 | 30.45 | 30.61 | 30.27 | 30.30 | 296,741 | +0.01(+0.02%) |
Jul 11, 2003 | 30.29 | 30.47 | 30.13 | 30.29 | 229,465 | +0.01(+0.04%) |
Jul 10, 2003 | 30.50 | 30.50 | 29.97 | 30.28 | 396,060 | -0.23(-0.76%) |
Jul 09, 2003 | 30.52 | 30.79 | 30.29 | 30.51 | 549,290 | -0.44(-1.43%) |
Jul 08, 2003 | 30.00 | 30.95 | 29.93 | 30.95 | 533,648 | +0.88(+2.93%) |
Jul 07, 2003 | 29.66 | 30.20 | 29.64 | 30.07 | 282,466 | +0.43(+1.47%) |
Jul 03, 2003 | 29.80 | 29.93 | 29.61 | 29.63 | 333,947 | -0.23(-0.77%) |
Jul 02, 2003 | 29.49 | 29.87 | 29.30 | 29.86 | 514,817 | +0.38(+1.27%) |