Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 29.68 | 29.86 | 29.40 | 29.62 | 1,552,256 | -0.45(-1.51%) |
Sep 29, 2003 | 29.88 | 30.35 | 29.74 | 30.08 | 922,048 | +0.18(+0.60%) |
Sep 26, 2003 | 29.84 | 29.97 | 29.45 | 29.90 | 1,199,057 | +0.04(+0.12%) |
Sep 25, 2003 | 30.11 | 30.11 | 29.75 | 29.86 | 1,082,859 | -0.03(-0.09%) |
Sep 24, 2003 | 30.87 | 30.79 | 29.67 | 29.89 | 1,158,264 | -0.98(-3.17%) |
Sep 23, 2003 | 30.90 | 31.06 | 30.82 | 30.87 | 835,856 | -0.03(-0.09%) |
Sep 22, 2003 | 31.28 | 31.28 | 30.50 | 30.90 | 1,379,983 | -0.58(-1.84%) |
Sep 19, 2003 | 31.41 | 32.08 | 31.32 | 31.47 | 3,683,476 | -0.73(-2.27%) |
Sep 18, 2003 | 31.55 | 32.28 | 31.51 | 32.20 | 1,953,440 | +0.66(+2.09%) |
Sep 17, 2003 | 31.20 | 31.66 | 31.16 | 31.55 | 918,340 | +0.37(+1.20%) |
Sep 16, 2003 | 30.77 | 31.25 | 30.68 | 31.17 | 1,303,342 | +0.46(+1.51%) |
Sep 15, 2003 | 30.70 | 30.83 | 30.26 | 30.71 | 1,039,370 | +0.06(+0.20%) |
Sep 12, 2003 | 30.61 | 30.70 | 30.36 | 30.65 | 565,703 | +0.03(+0.09%) |
Sep 11, 2003 | 30.67 | 30.76 | 30.49 | 30.62 | 650,884 | -0.01(-0.03%) |
Sep 10, 2003 | 30.27 | 30.77 | 30.27 | 30.63 | 985,204 | +0.19(+0.61%) |
Sep 09, 2003 | 30.92 | 31.07 | 30.31 | 30.44 | 1,008,691 | -0.67(-2.15%) |
Sep 08, 2003 | 30.64 | 31.13 | 30.57 | 31.11 | 1,021,726 | +0.59(+1.92%) |
Sep 05, 2003 | 30.79 | 30.92 | 30.52 | 30.52 | 957,784 | -0.38(-1.24%) |
Sep 04, 2003 | 30.82 | 31.29 | 30.74 | 30.91 | 1,643,505 | +0.08(+0.26%) |
Sep 03, 2003 | 30.12 | 30.91 | 30.02 | 30.82 | 3,115,188 | +0.90(+3.00%) |
Sep 02, 2003 | 29.13 | 29.93 | 29.13 | 29.93 | 1,247,828 | +0.79(+2.72%) |
Aug 29, 2003 | 29.05 | 29.20 | 28.92 | 29.13 | 730,334 | +0.00(+0.00%) |
Aug 28, 2003 | 29.22 | 29.31 | 28.65 | 29.13 | 2,237,303 | -0.09(-0.30%) |
Aug 27, 2003 | 29.61 | 29.69 | 29.15 | 29.22 | 1,263,111 | -0.51(-1.71%) |
Aug 26, 2003 | 29.86 | 29.93 | 29.48 | 29.73 | 1,097,468 | -0.13(-0.45%) |
Aug 25, 2003 | 30.15 | 30.15 | 29.78 | 29.86 | 746,179 | -0.20(-0.68%) |
Aug 22, 2003 | 30.19 | 30.26 | 29.90 | 30.07 | 1,128,035 | -0.09(-0.30%) |
Aug 21, 2003 | 29.76 | 30.26 | 29.54 | 30.16 | 1,021,839 | +0.53(+1.80%) |
Aug 20, 2003 | 30.21 | 30.24 | 29.54 | 29.62 | 1,131,181 | -0.67(-2.20%) |
Aug 19, 2003 | 30.12 | 30.36 | 29.90 | 30.29 | 891,932 | +0.04(+0.12%) |
Aug 18, 2003 | 30.12 | 30.34 | 29.90 | 30.26 | 1,378,634 | +0.27(+0.89%) |
Aug 15, 2003 | 29.81 | 30.03 | 29.53 | 29.99 | 636,949 | -0.02(-0.06%) |
Aug 14, 2003 | 29.82 | 30.08 | 29.47 | 30.01 | 1,324,132 | +0.24(+0.81%) |
Aug 13, 2003 | 29.81 | 29.83 | 29.25 | 29.77 | 691,002 | -0.04(-0.12%) |
Aug 12, 2003 | 29.51 | 29.84 | 29.37 | 29.80 | 606,046 | +0.28(+0.96%) |
Aug 11, 2003 | 29.50 | 29.60 | 29.13 | 29.52 | 801,019 | +0.17(+0.58%) |
Aug 08, 2003 | 29.35 | 29.37 | 28.89 | 29.35 | 905,529 | +0.11(+0.37%) |
Aug 07, 2003 | 28.65 | 29.24 | 28.65 | 29.24 | 1,825,780 | +0.59(+2.05%) |
Aug 06, 2003 | 28.97 | 28.97 | 28.39 | 28.65 | 1,334,807 | -0.31(-1.08%) |
Aug 05, 2003 | 29.37 | 29.45 | 28.92 | 28.97 | 1,146,464 | -0.41(-1.39%) |
Aug 04, 2003 | 29.32 | 29.41 | 28.92 | 29.37 | 1,838,591 | +0.07(+0.24%) |
Aug 01, 2003 | 28.92 | 29.49 | 28.61 | 29.30 | 2,935,161 | +0.60(+2.08%) |
Jul 31, 2003 | 30.03 | 30.05 | 28.69 | 28.71 | 4,994,797 | -1.87(-6.11%) |
Jul 30, 2003 | 30.65 | 30.90 | 30.49 | 30.58 | 874,401 | -0.12(-0.41%) |
Jul 29, 2003 | 30.74 | 31.03 | 30.32 | 30.70 | 1,491,797 | -0.10(-0.32%) |
Jul 28, 2003 | 31.04 | 31.04 | 30.62 | 30.80 | 1,112,639 | -0.29(-0.94%) |
Jul 25, 2003 | 31.30 | 31.59 | 30.06 | 31.09 | 2,810,985 | +0.30(+0.98%) |
Jul 24, 2003 | 31.01 | 31.19 | 30.74 | 30.79 | 1,002,398 | -0.31(-1.00%) |
Jul 23, 2003 | 31.41 | 31.45 | 30.92 | 31.10 | 1,814,430 | -0.30(-0.96%) |
Jul 22, 2003 | 31.37 | 31.53 | 30.99 | 31.40 | 1,368,183 | -0.05(-0.17%) |
Jul 21, 2003 | 31.86 | 31.86 | 31.37 | 31.46 | 912,609 | -0.49(-1.53%) |
Jul 18, 2003 | 32.14 | 32.17 | 31.79 | 31.95 | 1,280,642 | -0.12(-0.36%) |
Jul 17, 2003 | 32.04 | 32.21 | 31.94 | 32.06 | 1,411,111 | -0.09(-0.28%) |
Jul 16, 2003 | 32.04 | 32.22 | 31.77 | 32.15 | 1,650,922 | +0.12(+0.36%) |
Jul 15, 2003 | 32.20 | 32.25 | 31.86 | 32.04 | 996,105 | -0.10(-0.30%) |
Jul 14, 2003 | 32.30 | 32.47 | 32.04 | 32.13 | 1,081,174 | -0.01(-0.03%) |
Jul 11, 2003 | 31.91 | 32.44 | 31.89 | 32.14 | 1,033,414 | +0.24(+0.75%) |
Jul 10, 2003 | 32.28 | 32.28 | 31.62 | 31.90 | 890,695 | -0.55(-1.70%) |
Jul 09, 2003 | 32.07 | 32.69 | 31.88 | 32.45 | 1,373,015 | +0.42(+1.31%) |
Jul 08, 2003 | 31.66 | 32.18 | 31.59 | 32.04 | 1,133,429 | +0.30(+0.95%) |
Jul 07, 2003 | 31.53 | 32.04 | 31.53 | 31.73 | 1,441,340 | +0.58(+1.86%) |
Jul 03, 2003 | 31.37 | 31.54 | 31.07 | 31.15 | 972,843 | -0.22(-0.71%) |
Jul 02, 2003 | 31.50 | 31.68 | 31.23 | 31.38 | 1,933,437 | -0.12(-0.40%) |