Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 35.39 | 35.39 | 35.07 | 35.22 | 188,184 | -0.22(-0.63%) |
Sep 29, 2003 | 35.38 | 35.53 | 35.18 | 35.44 | 176,164 | +0.16(+0.45%) |
Sep 26, 2003 | 35.41 | 35.44 | 35.15 | 35.28 | 249,669 | -0.06(-0.16%) |
Sep 25, 2003 | 35.78 | 35.92 | 35.34 | 35.34 | 191,086 | -0.38(-1.07%) |
Sep 24, 2003 | 36.33 | 36.35 | 35.69 | 35.72 | 176,025 | -0.56(-1.54%) |
Sep 23, 2003 | 36.30 | 36.38 | 36.06 | 36.28 | 711,979 | +0.06(+0.16%) |
Sep 22, 2003 | 36.33 | 36.33 | 36.00 | 36.22 | 187,493 | -0.34(-0.93%) |
Sep 19, 2003 | 36.59 | 36.72 | 36.48 | 36.56 | 187,770 | -0.21(-0.57%) |
Sep 18, 2003 | 36.17 | 36.78 | 36.17 | 36.77 | 134,437 | +0.53(+1.46%) |
Sep 17, 2003 | 36.28 | 36.28 | 36.06 | 36.25 | 137,753 | -0.08(-0.22%) |
Sep 16, 2003 | 35.85 | 36.33 | 35.87 | 36.33 | 130,292 | +0.48(+1.33%) |
Sep 15, 2003 | 36.03 | 36.03 | 35.72 | 35.85 | 117,028 | -0.35(-0.98%) |
Sep 12, 2003 | 36.07 | 36.21 | 35.76 | 36.20 | 117,442 | +0.08(+0.22%) |
Sep 11, 2003 | 36.19 | 36.27 | 35.96 | 36.12 | 243,451 | +0.17(+0.46%) |
Sep 10, 2003 | 36.42 | 37.87 | 35.87 | 35.96 | 102,520 | -0.54(-1.49%) |
Sep 09, 2003 | 36.55 | 36.67 | 36.41 | 36.50 | 134,299 | -0.23(-0.63%) |
Sep 08, 2003 | 36.61 | 36.81 | 36.61 | 36.73 | 168,288 | +0.37(+1.02%) |
Sep 05, 2003 | 36.61 | 36.74 | 36.29 | 36.36 | 238,477 | -0.26(-0.71%) |
Sep 04, 2003 | 36.73 | 36.75 | 36.51 | 36.62 | 303,278 | -0.11(-0.30%) |
Sep 03, 2003 | 36.68 | 36.77 | 36.54 | 36.73 | 821,546 | +0.20(+0.53%) |
Sep 02, 2003 | 36.27 | 36.56 | 35.93 | 36.54 | 132,917 | +0.52(+1.45%) |
Aug 29, 2003 | 35.68 | 36.16 | 35.68 | 36.01 | 119,515 | +0.20(+0.55%) |
Aug 28, 2003 | 35.73 | 35.90 | 35.32 | 35.82 | 162,899 | +0.25(+0.71%) |
Aug 27, 2003 | 35.47 | 35.65 | 35.46 | 35.57 | 171,604 | -0.07(-0.18%) |
Aug 26, 2003 | 35.25 | 35.67 | 35.12 | 35.63 | 163,314 | +0.10(+0.29%) |
Aug 25, 2003 | 35.56 | 35.56 | 35.20 | 35.53 | 98,375 | -0.05(-0.14%) |
Aug 22, 2003 | 36.32 | 36.32 | 35.48 | 35.58 | 150,464 | -0.46(-1.29%) |
Aug 21, 2003 | 36.08 | 36.30 | 35.91 | 36.04 | 149,083 | +0.12(+0.34%) |
Aug 20, 2003 | 35.73 | 36.03 | 35.73 | 35.92 | 151,293 | -0.02(-0.06%) |
Aug 19, 2003 | 35.96 | 36.02 | 35.68 | 35.94 | 227,976 | +0.10(+0.28%) |
Aug 18, 2003 | 35.59 | 35.84 | 35.57 | 35.84 | 151,708 | +0.31(+0.88%) |
Aug 15, 2003 | 35.62 | 35.72 | 35.36 | 35.53 | 40,897 | +0.04(+0.12%) |
Aug 14, 2003 | 35.36 | 35.64 | 35.20 | 35.49 | 148,115 | +0.16(+0.45%) |
Aug 13, 2003 | 35.56 | 35.56 | 35.15 | 35.33 | 89,670 | -0.20(-0.57%) |
Aug 12, 2003 | 35.08 | 35.53 | 35.04 | 35.53 | 151,155 | +0.43(+1.24%) |
Aug 11, 2003 | 35.04 | 35.25 | 34.84 | 35.09 | 86,354 | +0.12(+0.35%) |
Aug 08, 2003 | 35.01 | 35.03 | 34.79 | 34.97 | 81,104 | +0.17(+0.50%) |
Aug 07, 2003 | 34.49 | 34.81 | 34.44 | 34.80 | 100,862 | +0.22(+0.63%) |
Aug 06, 2003 | 34.36 | 34.88 | 34.29 | 34.58 | 146,181 | +0.33(+0.97%) |
Aug 05, 2003 | 34.85 | 34.99 | 34.25 | 34.25 | 159,583 | -0.81(-2.31%) |
Aug 04, 2003 | 34.84 | 35.12 | 34.39 | 35.06 | 132,641 | +0.07(+0.21%) |
Aug 01, 2003 | 35.19 | 35.32 | 34.89 | 34.99 | 128,219 | -0.36(-1.02%) |
Jul 31, 2003 | 35.52 | 35.81 | 35.10 | 35.35 | 348,044 | +0.10(+0.29%) |
Jul 30, 2003 | 35.41 | 35.47 | 35.24 | 35.25 | 114,126 | -0.15(-0.43%) |
Jul 29, 2003 | 35.68 | 35.70 | 35.19 | 35.40 | 92,157 | -0.14(-0.39%) |
Jul 28, 2003 | 35.46 | 35.76 | 35.42 | 35.54 | 176,302 | +0.00(+0.00%) |
Jul 25, 2003 | 34.92 | 35.59 | 34.86 | 35.54 | 99,204 | +0.63(+1.80%) |
Jul 24, 2003 | 35.41 | 35.56 | 34.89 | 34.91 | 126,976 | -0.32(-0.90%) |
Jul 23, 2003 | 35.29 | 35.29 | 34.86 | 35.23 | 161,241 | -0.07(-0.18%) |
Jul 22, 2003 | 35.07 | 35.34 | 34.74 | 35.29 | 189,842 | +0.43(+1.25%) |
Jul 21, 2003 | 35.09 | 35.21 | 34.66 | 34.86 | 404,693 | -0.45(-1.27%) |
Jul 18, 2003 | 35.03 | 35.33 | 34.78 | 35.30 | 122,831 | +0.47(+1.35%) |
Jul 17, 2003 | 34.99 | 35.15 | 34.66 | 34.83 | 141,622 | -0.47(-1.33%) |
Jul 16, 2003 | 35.67 | 35.70 | 35.06 | 35.30 | 277,441 | -0.33(-0.91%) |
Jul 15, 2003 | 35.92 | 35.92 | 35.41 | 35.63 | 870,872 | +0.04(+0.10%) |
Jul 14, 2003 | 35.74 | 36.08 | 35.56 | 35.59 | 243,313 | +0.14(+0.41%) |
Jul 11, 2003 | 35.17 | 35.49 | 35.10 | 35.45 | 1,217,811 | +0.36(+1.03%) |
Jul 10, 2003 | 35.28 | 35.32 | 34.84 | 35.09 | 497,542 | -0.57(-1.60%) |
Jul 09, 2003 | 35.74 | 35.85 | 35.41 | 35.66 | 149,773 | -0.08(-0.22%) |
Jul 08, 2003 | 35.54 | 35.78 | 35.33 | 35.74 | 104,454 | +0.14(+0.39%) |
Jul 07, 2003 | 35.24 | 35.65 | 35.15 | 35.60 | 198,132 | +0.63(+1.80%) |
Jul 03, 2003 | 35.03 | 35.22 | 34.86 | 34.97 | 170,913 | -0.20(-0.56%) |
Jul 02, 2003 | 34.76 | 35.20 | 34.73 | 35.17 | 1,062,372 | +0.44(+1.27%) |