Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 24.10 | 24.13 | 23.97 | 24.05 | 989,563 | -0.05(-0.21%) |
Sep 29, 2003 | 23.81 | 24.13 | 23.80 | 24.10 | 1,829,593 | +0.30(+1.27%) |
Sep 26, 2003 | 24.05 | 24.22 | 23.63 | 23.80 | 1,963,015 | -0.29(-1.22%) |
Sep 25, 2003 | 24.30 | 24.35 | 24.03 | 24.09 | 1,453,912 | -0.18(-0.76%) |
Sep 24, 2003 | 24.45 | 24.50 | 24.22 | 24.28 | 1,988,076 | -0.18(-0.72%) |
Sep 23, 2003 | 24.98 | 24.95 | 23.86 | 24.45 | 5,341,874 | -0.53(-2.11%) |
Sep 22, 2003 | 25.85 | 25.85 | 24.97 | 24.98 | 2,013,734 | -0.87(-3.37%) |
Sep 19, 2003 | 25.31 | 25.98 | 25.30 | 25.85 | 2,159,806 | +0.56(+2.22%) |
Sep 18, 2003 | 25.22 | 25.47 | 25.18 | 25.29 | 1,579,100 | +0.10(+0.40%) |
Sep 17, 2003 | 25.26 | 25.30 | 25.07 | 25.19 | 1,896,781 | -0.02(-0.07%) |
Sep 16, 2003 | 25.47 | 25.47 | 25.19 | 25.21 | 1,375,626 | -0.18(-0.69%) |
Sep 15, 2003 | 25.47 | 25.68 | 25.29 | 25.38 | 1,157,593 | -0.18(-0.69%) |
Sep 12, 2003 | 25.25 | 25.68 | 25.14 | 25.56 | 1,195,184 | +0.10(+0.39%) |
Sep 11, 2003 | 25.47 | 25.69 | 25.42 | 25.46 | 824,397 | -0.08(-0.30%) |
Sep 10, 2003 | 25.64 | 25.78 | 25.53 | 25.53 | 607,318 | -0.10(-0.39%) |
Sep 09, 2003 | 25.72 | 25.72 | 25.47 | 25.63 | 903,877 | -0.08(-0.33%) |
Sep 08, 2003 | 25.64 | 25.84 | 25.47 | 25.72 | 1,175,493 | +0.09(+0.36%) |
Sep 05, 2003 | 26.13 | 26.13 | 25.31 | 25.62 | 729,522 | -0.50(-1.92%) |
Sep 04, 2003 | 25.72 | 26.17 | 25.56 | 26.13 | 1,015,340 | +0.44(+1.73%) |
Sep 03, 2003 | 25.71 | 25.93 | 25.56 | 25.68 | 1,235,283 | -0.03(-0.10%) |
Sep 02, 2003 | 25.36 | 25.85 | 25.22 | 25.71 | 1,188,859 | +0.36(+1.42%) |
Aug 29, 2003 | 25.26 | 25.55 | 25.18 | 25.35 | 596,458 | +0.08(+0.33%) |
Aug 28, 2003 | 25.23 | 25.38 | 25.02 | 25.26 | 897,313 | +0.03(+0.13%) |
Aug 27, 2003 | 25.35 | 25.39 | 24.76 | 25.23 | 1,601,535 | +0.01(+0.03%) |
Aug 26, 2003 | 25.22 | 25.27 | 25.05 | 25.22 | 1,880,074 | -0.18(-0.69%) |
Aug 25, 2003 | 25.57 | 25.89 | 25.40 | 25.40 | 3,593,311 | -0.28(-1.11%) |
Aug 22, 2003 | 26.08 | 26.10 | 25.36 | 25.68 | 1,012,834 | -0.29(-1.13%) |
Aug 21, 2003 | 26.19 | 26.31 | 25.93 | 25.98 | 726,658 | -0.11(-0.42%) |
Aug 20, 2003 | 26.31 | 26.38 | 25.93 | 26.09 | 591,088 | -0.31(-1.17%) |
Aug 19, 2003 | 26.39 | 26.47 | 26.19 | 26.40 | 475,687 | +0.08(+0.32%) |
Aug 18, 2003 | 26.23 | 26.35 | 26.08 | 26.31 | 742,888 | +0.03(+0.10%) |
Aug 15, 2003 | 26.10 | 26.45 | 25.89 | 26.29 | 327,706 | +0.24(+0.93%) |
Aug 14, 2003 | 26.34 | 26.39 | 26.03 | 26.04 | 820,697 | -0.15(-0.58%) |
Aug 13, 2003 | 26.34 | 26.37 | 25.89 | 26.19 | 881,680 | +0.09(+0.35%) |
Aug 12, 2003 | 26.45 | 26.45 | 25.72 | 26.10 | 749,810 | -0.34(-1.30%) |
Aug 11, 2003 | 26.43 | 26.56 | 26.19 | 26.45 | 456,234 | +0.18(+0.67%) |
Aug 08, 2003 | 25.94 | 26.53 | 25.94 | 26.27 | 707,444 | +0.48(+1.85%) |
Aug 07, 2003 | 25.57 | 26.05 | 25.31 | 25.79 | 1,639,247 | +0.22(+0.85%) |
Aug 06, 2003 | 25.89 | 25.93 | 25.52 | 25.57 | 1,016,295 | -0.33(-1.26%) |
Aug 05, 2003 | 26.21 | 26.21 | 25.67 | 25.90 | 1,189,934 | -0.39(-1.50%) |
Aug 04, 2003 | 26.40 | 26.42 | 26.06 | 26.29 | 721,287 | -0.12(-0.44%) |
Aug 01, 2003 | 26.50 | 26.60 | 25.77 | 26.41 | 1,253,541 | -0.21(-0.79%) |
Jul 31, 2003 | 27.02 | 27.23 | 26.60 | 26.62 | 1,755,483 | -0.37(-1.37%) |
Jul 30, 2003 | 26.98 | 27.28 | 26.65 | 26.99 | 1,052,693 | +0.01(+0.03%) |
Jul 29, 2003 | 26.52 | 27.37 | 26.33 | 26.98 | 1,030,496 | +0.52(+1.96%) |
Jul 28, 2003 | 26.27 | 26.72 | 25.98 | 26.46 | 1,405,819 | +0.32(+1.22%) |
Jul 25, 2003 | 26.10 | 26.39 | 25.87 | 26.14 | 1,227,048 | -0.21(-0.79%) |
Jul 24, 2003 | 26.59 | 26.81 | 26.23 | 26.35 | 1,720,994 | -0.23(-0.88%) |
Jul 23, 2003 | 25.85 | 26.65 | 25.77 | 26.59 | 2,264,705 | +0.85(+3.32%) |
Jul 22, 2003 | 23.88 | 25.90 | 23.88 | 25.73 | 5,526,015 | +0.59(+2.37%) |
Jul 21, 2003 | 25.68 | 25.89 | 25.14 | 25.14 | 1,123,461 | -0.32(-1.25%) |
Jul 18, 2003 | 25.45 | 25.72 | 25.31 | 25.46 | 787,998 | +0.01(+0.03%) |
Jul 17, 2003 | 25.77 | 25.81 | 25.38 | 25.45 | 994,694 | -0.53(-2.03%) |
Jul 16, 2003 | 26.38 | 26.48 | 25.95 | 25.98 | 834,421 | -0.29(-1.12%) |
Jul 15, 2003 | 26.81 | 26.83 | 26.19 | 26.27 | 1,293,520 | -0.16(-0.60%) |
Jul 14, 2003 | 27.19 | 27.21 | 26.42 | 26.43 | 1,250,081 | +0.05(+0.19%) |
Jul 11, 2003 | 26.48 | 26.55 | 26.14 | 26.38 | 661,618 | -0.12(-0.44%) |
Jul 10, 2003 | 26.65 | 26.76 | 26.19 | 26.50 | 602,187 | -0.32(-1.19%) |
Jul 09, 2003 | 27.00 | 27.07 | 26.40 | 26.81 | 1,085,512 | -0.18(-0.65%) |
Jul 08, 2003 | 26.23 | 27.07 | 26.16 | 26.99 | 1,317,269 | +0.76(+2.91%) |
Jul 07, 2003 | 26.14 | 26.71 | 25.89 | 26.23 | 1,673,497 | +0.75(+2.96%) |
Jul 03, 2003 | 25.60 | 25.72 | 25.40 | 25.47 | 624,861 | -0.13(-0.49%) |
Jul 02, 2003 | 24.87 | 25.60 | 24.82 | 25.60 | 1,117,375 | +0.74(+2.97%) |