Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 33.87 | 34.02 | 33.46 | 33.76 | 110,739 | -0.08(-0.22%) |
Sep 29, 2003 | 33.76 | 33.80 | 33.66 | 33.84 | 72,713 | +0.14(+0.43%) |
Sep 26, 2003 | 34.35 | 34.35 | 33.51 | 33.69 | 80,260 | -0.76(-2.20%) |
Sep 25, 2003 | 34.90 | 34.97 | 34.17 | 34.45 | 96,225 | -0.55(-1.57%) |
Sep 24, 2003 | 35.41 | 35.49 | 34.93 | 35.00 | 58,345 | -0.52(-1.45%) |
Sep 23, 2003 | 35.30 | 35.41 | 34.76 | 35.52 | 154,716 | +0.17(+0.49%) |
Sep 22, 2003 | 35.22 | 36.06 | 35.16 | 35.35 | 256,602 | -0.06(-0.16%) |
Sep 19, 2003 | 34.66 | 35.79 | 34.66 | 35.40 | 379,968 | +0.84(+2.43%) |
Sep 18, 2003 | 33.62 | 34.64 | 33.27 | 34.56 | 179,244 | +1.01(+3.02%) |
Sep 17, 2003 | 33.33 | 33.55 | 33.33 | 33.55 | 36,719 | +0.27(+0.81%) |
Sep 16, 2003 | 33.35 | 33.38 | 33.07 | 33.28 | 119,738 | -0.07(-0.21%) |
Sep 15, 2003 | 33.14 | 33.38 | 32.91 | 33.35 | 194,338 | +0.14(+0.44%) |
Sep 12, 2003 | 32.58 | 33.20 | 32.54 | 33.20 | 90,130 | +0.76(+2.36%) |
Sep 11, 2003 | 32.58 | 32.73 | 32.43 | 32.44 | 129,462 | -0.08(-0.23%) |
Sep 10, 2003 | 32.53 | 32.80 | 32.42 | 32.51 | 197,531 | -0.01(-0.02%) |
Sep 09, 2003 | 32.56 | 32.84 | 32.43 | 32.52 | 177,357 | -0.04(-0.13%) |
Sep 08, 2003 | 31.78 | 32.62 | 31.78 | 32.56 | 153,700 | +0.79(+2.49%) |
Sep 05, 2003 | 31.78 | 32.08 | 31.66 | 31.77 | 71,117 | +0.08(+0.24%) |
Sep 04, 2003 | 31.68 | 31.74 | 31.35 | 31.69 | 205,369 | -0.21(-0.65%) |
Sep 03, 2003 | 32.10 | 32.21 | 31.55 | 31.90 | 144,991 | -0.13(-0.41%) |
Sep 02, 2003 | 31.33 | 32.32 | 31.26 | 32.03 | 142,669 | +0.70(+2.24%) |
Aug 29, 2003 | 31.25 | 31.43 | 31.03 | 31.33 | 52,829 | +0.08(+0.24%) |
Aug 28, 2003 | 31.01 | 31.29 | 30.98 | 31.25 | 58,490 | +0.18(+0.58%) |
Aug 27, 2003 | 31.15 | 31.21 | 30.92 | 31.07 | 41,799 | -0.08(-0.24%) |
Aug 26, 2003 | 31.36 | 31.36 | 30.94 | 31.15 | 84,760 | -0.14(-0.44%) |
Aug 25, 2003 | 31.90 | 31.90 | 31.25 | 31.29 | 360,230 | -0.54(-1.71%) |
Aug 22, 2003 | 32.05 | 32.20 | 31.80 | 31.83 | 89,549 | -0.11(-0.34%) |
Aug 21, 2003 | 32.44 | 32.52 | 31.76 | 31.94 | 170,245 | -0.50(-1.53%) |
Aug 20, 2003 | 32.13 | 32.53 | 32.06 | 32.44 | 135,412 | +0.39(+1.23%) |
Aug 19, 2003 | 32.08 | 32.38 | 31.92 | 32.05 | 123,656 | +0.31(+0.98%) |
Aug 18, 2003 | 31.63 | 31.82 | 31.40 | 31.74 | 109,723 | +0.10(+0.33%) |
Aug 15, 2003 | 31.71 | 32.04 | 31.63 | 31.63 | 19,883 | -0.15(-0.48%) |
Aug 14, 2003 | 31.68 | 31.91 | 31.61 | 31.78 | 84,324 | +0.14(+0.44%) |
Aug 13, 2003 | 31.28 | 31.71 | 31.23 | 31.65 | 173,148 | +0.43(+1.39%) |
Aug 12, 2003 | 31.18 | 31.47 | 31.14 | 31.21 | 215,964 | -0.03(-0.11%) |
Aug 11, 2003 | 31.28 | 31.32 | 30.94 | 31.25 | 69,520 | +0.03(+0.11%) |
Aug 08, 2003 | 30.64 | 31.54 | 30.64 | 31.21 | 247,313 | +0.57(+1.87%) |
Aug 07, 2003 | 30.52 | 30.65 | 30.45 | 30.64 | 73,149 | +0.05(+0.16%) |
Aug 06, 2003 | 30.58 | 31.01 | 30.30 | 30.59 | 138,751 | +0.08(+0.25%) |
Aug 05, 2003 | 30.58 | 30.81 | 30.45 | 30.52 | 163,134 | -0.07(-0.23%) |
Aug 04, 2003 | 31.06 | 31.06 | 30.50 | 30.58 | 250,796 | -0.54(-1.75%) |
Aug 01, 2003 | 31.12 | 31.13 | 30.52 | 31.13 | 320,462 | +0.01(+0.02%) |
Jul 31, 2003 | 31.16 | 31.34 | 30.94 | 31.12 | 261,391 | -0.12(-0.37%) |
Jul 30, 2003 | 30.77 | 31.24 | 30.76 | 31.24 | 132,800 | +0.54(+1.75%) |
Jul 29, 2003 | 30.25 | 30.98 | 30.09 | 30.70 | 298,256 | +0.54(+1.80%) |
Jul 28, 2003 | 30.97 | 30.97 | 30.04 | 30.16 | 290,274 | -0.95(-3.06%) |
Jul 25, 2003 | 31.55 | 31.63 | 31.01 | 31.11 | 200,579 | -0.54(-1.72%) |
Jul 24, 2003 | 31.22 | 31.89 | 31.22 | 31.65 | 183,308 | +0.52(+1.66%) |
Jul 23, 2003 | 31.16 | 31.27 | 31.08 | 31.14 | 81,276 | +0.08(+0.24%) |
Jul 22, 2003 | 31.07 | 31.25 | 31.02 | 31.06 | 167,778 | -0.27(-0.86%) |
Jul 21, 2003 | 31.76 | 31.88 | 31.10 | 31.33 | 107,546 | -0.37(-1.15%) |
Jul 18, 2003 | 31.36 | 31.76 | 31.11 | 31.69 | 113,787 | +0.25(+0.79%) |
Jul 17, 2003 | 31.45 | 31.58 | 31.27 | 31.45 | 237,734 | +0.10(+0.31%) |
Jul 16, 2003 | 31.29 | 31.57 | 30.94 | 31.35 | 200,724 | +0.06(+0.20%) |
Jul 15, 2003 | 32.25 | 32.25 | 31.23 | 31.29 | 283,597 | -0.95(-2.95%) |
Jul 14, 2003 | 32.11 | 32.58 | 32.11 | 32.24 | 80,115 | +0.30(+0.95%) |
Jul 11, 2003 | 31.81 | 31.98 | 31.62 | 31.94 | 73,003 | +0.06(+0.17%) |
Jul 10, 2003 | 31.69 | 31.88 | 31.43 | 31.88 | 81,857 | +0.19(+0.59%) |
Jul 09, 2003 | 31.09 | 31.69 | 31.05 | 31.69 | 142,089 | +0.69(+2.22%) |
Jul 08, 2003 | 31.01 | 31.03 | 30.74 | 31.01 | 361,971 | +0.00(+0.00%) |
Jul 07, 2003 | 31.56 | 31.69 | 30.76 | 31.01 | 179,679 | -0.44(-1.40%) |
Jul 03, 2003 | 31.74 | 31.74 | 31.45 | 31.45 | 45,718 | -0.43(-1.36%) |
Jul 02, 2003 | 31.75 | 31.88 | 31.59 | 31.88 | 131,058 | +0.05(+0.15%) |