Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 28.47 | 28.47 | 28.21 | 28.41 | 10,462 | -0.17(-0.60%) |
Sep 29, 2003 | 28.38 | 28.58 | 28.38 | 28.58 | 10,135 | +0.30(+1.05%) |
Sep 26, 2003 | 28.38 | 28.44 | 28.26 | 28.29 | 20,598 | -0.38(-1.31%) |
Sep 25, 2003 | 28.57 | 28.70 | 28.57 | 28.66 | 8,173 | +0.10(+0.34%) |
Sep 24, 2003 | 29.12 | 28.64 | 28.58 | 28.56 | 31,714 | -0.56(-1.91%) |
Sep 23, 2003 | 28.80 | 29.12 | 28.80 | 29.12 | 18,636 | +0.26(+0.91%) |
Sep 22, 2003 | 28.75 | 28.86 | 28.72 | 28.86 | 31,061 | -0.24(-0.81%) |
Sep 19, 2003 | 29.21 | 29.21 | 29.09 | 29.09 | 40,869 | -0.19(-0.66%) |
Sep 18, 2003 | 28.80 | 29.33 | 28.80 | 29.29 | 54,602 | +0.72(+2.53%) |
Sep 17, 2003 | 28.63 | 28.63 | 28.56 | 28.56 | 18,636 | +0.07(+0.26%) |
Sep 16, 2003 | 28.18 | 28.49 | 28.29 | 28.49 | 10,462 | +0.29(+1.04%) |
Sep 15, 2003 | 28.10 | 28.23 | 28.08 | 28.20 | 2,615 | -0.02(-0.06%) |
Sep 12, 2003 | 28.02 | 28.21 | 28.02 | 28.21 | 980 | +0.02(+0.05%) |
Sep 11, 2003 | 28.08 | 28.33 | 28.08 | 28.20 | 34,657 | +0.30(+1.06%) |
Sep 10, 2003 | 28.38 | 28.38 | 27.89 | 27.90 | 18,309 | -0.66(-2.30%) |
Sep 09, 2003 | 28.60 | 28.60 | 28.51 | 28.56 | 11,116 | -0.17(-0.58%) |
Sep 08, 2003 | 28.51 | 28.73 | 28.51 | 28.73 | 25,175 | +0.26(+0.90%) |
Sep 05, 2003 | 28.45 | 28.67 | 28.45 | 28.47 | 56,563 | -0.17(-0.60%) |
Sep 04, 2003 | 28.66 | 28.67 | 28.48 | 28.64 | 188,981 | -0.08(-0.27%) |
Sep 03, 2003 | 28.57 | 28.76 | 28.52 | 28.72 | 58,852 | +0.07(+0.25%) |
Sep 02, 2003 | 28.26 | 28.67 | 28.21 | 28.65 | 157,266 | +0.58(+2.08%) |
Aug 29, 2003 | 27.85 | 28.15 | 27.85 | 28.06 | 130,783 | +0.03(+0.12%) |
Aug 28, 2003 | 27.88 | 28.03 | 27.69 | 28.03 | 6,212 | +0.23(+0.83%) |
Aug 27, 2003 | 27.80 | 27.84 | 27.71 | 27.80 | 29,099 | -0.11(-0.39%) |
Aug 26, 2003 | 27.75 | 27.92 | 27.50 | 27.91 | 154,978 | +0.23(+0.82%) |
Aug 25, 2003 | 27.65 | 27.80 | 27.53 | 27.68 | 51,986 | -0.21(-0.75%) |
Aug 22, 2003 | 28.31 | 28.31 | 27.72 | 27.89 | 13,405 | -0.37(-1.32%) |
Aug 21, 2003 | 28.37 | 28.50 | 28.19 | 28.26 | 98,741 | -0.04(-0.15%) |
Aug 20, 2003 | 28.17 | 28.34 | 28.17 | 28.31 | 6,866 | -0.03(-0.10%) |
Aug 19, 2003 | 28.31 | 28.38 | 28.14 | 28.33 | 174,595 | +0.09(+0.31%) |
Aug 18, 2003 | 28.23 | 28.31 | 28.20 | 28.25 | 23,214 | -0.02(-0.05%) |
Aug 15, 2003 | 28.26 | 28.26 | 28.26 | 28.26 | 3,923 | +0.00(+0.00%) |
Aug 14, 2003 | 27.92 | 28.35 | 27.92 | 28.26 | 7,846 | +0.31(+1.09%) |
Aug 13, 2003 | 28.35 | 28.35 | 27.95 | 27.95 | 15,040 | -0.31(-1.10%) |
Aug 12, 2003 | 27.95 | 28.29 | 27.95 | 28.27 | 14,713 | +0.34(+1.23%) |
Aug 11, 2003 | 27.92 | 28.06 | 27.72 | 27.92 | 22,560 | +0.05(+0.16%) |
Aug 08, 2003 | 27.95 | 27.99 | 27.87 | 27.88 | 398,561 | +0.20(+0.72%) |
Aug 07, 2003 | 27.57 | 27.69 | 27.39 | 27.68 | 28,118 | +0.09(+0.33%) |
Aug 06, 2003 | 27.60 | 27.88 | 27.35 | 27.59 | 41,196 | +0.31(+1.12%) |
Aug 05, 2003 | 27.63 | 27.80 | 27.27 | 27.28 | 25,175 | -0.44(-1.60%) |
Aug 04, 2003 | 27.53 | 27.73 | 27.13 | 27.73 | 835,378 | +0.06(+0.22%) |
Aug 01, 2003 | 28.20 | 28.20 | 27.65 | 27.66 | 173,287 | -0.69(-2.42%) |
Jul 31, 2003 | 28.58 | 28.73 | 28.32 | 28.35 | 169,364 | +0.04(+0.14%) |
Jul 30, 2003 | 28.34 | 28.43 | 28.26 | 28.31 | 28,772 | -0.10(-0.37%) |
Jul 29, 2003 | 28.55 | 28.61 | 28.32 | 28.41 | 18,309 | -0.17(-0.59%) |
Jul 28, 2003 | 28.52 | 28.63 | 28.52 | 28.58 | 19,617 | -0.14(-0.48%) |
Jul 25, 2003 | 28.34 | 28.73 | 28.20 | 28.72 | 20,598 | +0.46(+1.62%) |
Jul 24, 2003 | 28.61 | 28.72 | 28.26 | 28.26 | 20,598 | -0.14(-0.48%) |
Jul 23, 2003 | 28.40 | 28.44 | 28.28 | 28.40 | 13,078 | -0.05(-0.16%) |
Jul 22, 2003 | 27.95 | 28.44 | 27.95 | 28.44 | 12,424 | +0.28(+0.98%) |
Jul 21, 2003 | 28.51 | 28.51 | 27.99 | 28.17 | 21,579 | -0.34(-1.18%) |
Jul 18, 2003 | 28.24 | 28.51 | 28.20 | 28.51 | 17,001 | +0.44(+1.57%) |
Jul 17, 2003 | 28.29 | 28.41 | 28.02 | 28.06 | 25,829 | -0.50(-1.76%) |
Jul 16, 2003 | 28.96 | 28.96 | 28.48 | 28.57 | 30,080 | -0.31(-1.06%) |
Jul 15, 2003 | 29.18 | 29.24 | 28.73 | 28.87 | 47,081 | -0.15(-0.53%) |
Jul 14, 2003 | 28.84 | 29.36 | 28.84 | 29.03 | 116,397 | +0.61(+2.16%) |
Jul 11, 2003 | 28.11 | 28.41 | 28.11 | 28.41 | 156,285 | +0.33(+1.19%) |
Jul 10, 2003 | 28.23 | 28.29 | 28.00 | 28.08 | 8,500 | -0.47(-1.66%) |
Jul 09, 2003 | 28.49 | 28.62 | 28.31 | 28.55 | 10,462 | +0.05(+0.16%) |
Jul 08, 2003 | 28.20 | 28.51 | 28.18 | 28.51 | 44,793 | +0.35(+1.25%) |
Jul 07, 2003 | 28.09 | 28.35 | 28.09 | 28.15 | 79,123 | +0.37(+1.32%) |
Jul 03, 2003 | 27.69 | 27.95 | 27.69 | 27.79 | 24,521 | -0.13(-0.45%) |
Jul 02, 2003 | 27.68 | 27.91 | 27.65 | 27.91 | 10,789 | +0.30(+1.07%) |