Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 30.41 | 30.45 | 30.01 | 30.27 | 426,119 | -0.10(-0.32%) |
Sep 29, 2003 | 30.16 | 30.47 | 30.16 | 30.37 | 360,933 | -0.08(-0.25%) |
Sep 26, 2003 | 30.17 | 30.54 | 30.14 | 30.45 | 616,430 | +0.18(+0.59%) |
Sep 25, 2003 | 30.18 | 30.50 | 30.17 | 30.27 | 473,515 | +0.09(+0.30%) |
Sep 24, 2003 | 30.14 | 30.31 | 30.14 | 30.18 | 579,243 | -0.01(-0.05%) |
Sep 23, 2003 | 30.12 | 30.16 | 30.12 | 30.19 | 340,808 | +0.11(+0.36%) |
Sep 22, 2003 | 29.96 | 30.10 | 29.92 | 30.08 | 550,222 | -0.05(-0.16%) |
Sep 19, 2003 | 30.25 | 30.34 | 30.17 | 30.13 | 346,058 | -0.26(-0.86%) |
Sep 18, 2003 | 30.16 | 30.48 | 30.12 | 30.39 | 773,782 | +0.56(+1.86%) |
Sep 17, 2003 | 29.55 | 29.93 | 29.49 | 29.84 | 788,511 | -0.16(-0.55%) |
Sep 16, 2003 | 29.87 | 30.02 | 29.79 | 30.00 | 363,412 | +0.13(+0.44%) |
Sep 15, 2003 | 29.86 | 30.03 | 29.74 | 29.87 | 355,974 | +0.14(+0.48%) |
Sep 12, 2003 | 29.66 | 29.79 | 29.50 | 29.73 | 310,475 | +0.27(+0.93%) |
Sep 11, 2003 | 29.18 | 29.66 | 29.12 | 29.45 | 400,745 | +0.47(+1.61%) |
Sep 10, 2003 | 29.11 | 29.18 | 28.96 | 28.99 | 765,615 | -0.15(-0.52%) |
Sep 09, 2003 | 29.27 | 29.34 | 29.04 | 29.14 | 668,783 | -0.38(-1.28%) |
Sep 08, 2003 | 29.07 | 29.53 | 29.03 | 29.51 | 527,472 | +0.45(+1.53%) |
Sep 05, 2003 | 28.90 | 29.11 | 28.80 | 29.07 | 1,010,612 | -0.42(-1.42%) |
Sep 04, 2003 | 29.35 | 29.50 | 29.30 | 29.49 | 1,119,403 | -0.55(-1.83%) |
Sep 03, 2003 | 29.67 | 30.14 | 29.65 | 30.03 | 434,432 | +0.48(+1.62%) |
Sep 02, 2003 | 29.35 | 29.65 | 29.28 | 29.55 | 1,119,549 | -0.44(-1.46%) |
Aug 29, 2003 | 29.97 | 30.03 | 29.88 | 29.99 | 264,101 | +0.10(+0.32%) |
Aug 28, 2003 | 29.68 | 30.04 | 29.68 | 29.90 | 408,182 | +0.07(+0.23%) |
Aug 27, 2003 | 29.73 | 30.02 | 29.59 | 29.83 | 580,555 | +0.19(+0.62%) |
Aug 26, 2003 | 29.28 | 29.69 | 29.17 | 29.64 | 645,742 | -0.31(-1.03%) |
Aug 25, 2003 | 30.10 | 30.17 | 29.86 | 29.95 | 189,143 | +0.01(+0.02%) |
Aug 22, 2003 | 30.16 | 30.16 | 29.92 | 29.95 | 574,576 | -0.19(-0.64%) |
Aug 21, 2003 | 29.97 | 30.14 | 29.92 | 30.14 | 618,763 | +0.38(+1.27%) |
Aug 20, 2003 | 29.74 | 30.04 | 29.66 | 29.76 | 378,287 | +0.45(+1.52%) |
Aug 19, 2003 | 29.28 | 29.48 | 29.28 | 29.31 | 500,931 | +0.00(+0.00%) |
Aug 18, 2003 | 29.31 | 29.44 | 29.18 | 29.31 | 624,888 | +0.03(+0.09%) |
Aug 15, 2003 | 29.14 | 29.31 | 28.92 | 29.29 | 321,412 | -0.17(-0.58%) |
Aug 14, 2003 | 29.38 | 29.59 | 29.35 | 29.46 | 459,515 | +0.09(+0.30%) |
Aug 13, 2003 | 29.45 | 29.55 | 29.25 | 29.37 | 493,348 | -0.12(-0.40%) |
Aug 12, 2003 | 29.52 | 29.57 | 29.35 | 29.49 | 626,200 | -0.17(-0.58%) |
Aug 11, 2003 | 29.74 | 29.82 | 29.53 | 29.66 | 726,387 | +0.33(+1.12%) |
Aug 08, 2003 | 29.20 | 29.50 | 29.20 | 29.33 | 318,058 | +0.37(+1.28%) |
Aug 07, 2003 | 28.85 | 29.06 | 28.81 | 28.96 | 342,120 | +0.33(+1.15%) |
Aug 06, 2003 | 28.66 | 28.72 | 28.57 | 28.63 | 328,266 | +0.22(+0.77%) |
Aug 05, 2003 | 28.55 | 28.59 | 28.41 | 28.41 | 275,184 | -0.13(-0.46%) |
Aug 04, 2003 | 28.39 | 28.66 | 28.37 | 28.54 | 418,245 | +0.29(+1.02%) |
Aug 01, 2003 | 28.39 | 28.42 | 28.25 | 28.25 | 285,829 | -0.17(-0.60%) |
Jul 31, 2003 | 28.53 | 28.59 | 28.28 | 28.42 | 864,052 | -0.27(-0.96%) |
Jul 30, 2003 | 28.56 | 28.79 | 28.51 | 28.70 | 284,663 | +0.01(+0.05%) |
Jul 29, 2003 | 28.66 | 28.82 | 28.54 | 28.68 | 495,681 | +0.09(+0.31%) |
Jul 28, 2003 | 28.66 | 28.77 | 28.44 | 28.59 | 461,557 | -0.07(-0.24%) |
Jul 25, 2003 | 28.51 | 28.68 | 28.33 | 28.66 | 706,554 | -0.23(-0.81%) |
Jul 24, 2003 | 28.70 | 28.99 | 28.65 | 28.90 | 613,221 | -0.02(-0.07%) |
Jul 23, 2003 | 28.90 | 29.03 | 28.75 | 28.92 | 466,223 | -0.03(-0.09%) |
Jul 22, 2003 | 28.49 | 29.00 | 28.49 | 28.94 | 862,885 | +0.47(+1.66%) |
Jul 21, 2003 | 28.18 | 28.66 | 28.18 | 28.47 | 587,118 | +0.05(+0.17%) |
Jul 18, 2003 | 28.35 | 28.48 | 28.12 | 28.42 | 330,162 | +0.25(+0.88%) |
Jul 17, 2003 | 27.87 | 28.20 | 27.83 | 28.18 | 779,761 | +0.34(+1.23%) |
Jul 16, 2003 | 27.79 | 27.94 | 27.55 | 27.83 | 1,233,297 | -0.14(-0.51%) |
Jul 15, 2003 | 27.91 | 28.17 | 27.87 | 27.98 | 2,161,953 | -0.66(-2.30%) |
Jul 14, 2003 | 28.58 | 28.80 | 28.50 | 28.64 | 2,332,868 | -0.54(-1.86%) |
Jul 11, 2003 | 29.11 | 29.26 | 28.92 | 29.18 | 586,972 | +0.34(+1.19%) |
Jul 10, 2003 | 28.73 | 29.03 | 28.53 | 28.83 | 1,206,318 | -0.69(-2.35%) |
Jul 09, 2003 | 29.29 | 29.59 | 29.16 | 29.53 | 799,886 | +0.51(+1.75%) |
Jul 08, 2003 | 29.28 | 29.28 | 28.90 | 29.02 | 1,073,466 | -0.87(-2.91%) |
Jul 07, 2003 | 29.83 | 30.09 | 29.69 | 29.89 | 1,031,175 | -0.83(-2.70%) |
Jul 03, 2003 | 30.38 | 30.91 | 30.34 | 30.72 | 310,329 | +0.36(+1.17%) |
Jul 02, 2003 | 30.01 | 30.49 | 29.97 | 30.36 | 483,140 | +0.33(+1.10%) |