Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 24.41 | 24.30 | 23.91 | 23.99 | 2,236,103 | -0.43(-1.74%) |
Sep 29, 2003 | 24.53 | 24.48 | 23.99 | 24.41 | 2,104,135 | -0.12(-0.48%) |
Sep 26, 2003 | 24.90 | 24.71 | 24.41 | 24.53 | 1,588,179 | -0.36(-1.46%) |
Sep 25, 2003 | 25.12 | 25.25 | 24.89 | 24.90 | 2,296,953 | +0.14(+0.57%) |
Sep 24, 2003 | 25.62 | 25.62 | 24.65 | 24.75 | 2,544,282 | -1.04(-4.04%) |
Sep 23, 2003 | 26.19 | 26.11 | 25.72 | 25.79 | 2,181,718 | -0.39(-1.51%) |
Sep 22, 2003 | 26.40 | 26.40 | 26.05 | 26.19 | 1,696,441 | -0.49(-1.83%) |
Sep 19, 2003 | 26.82 | 26.82 | 26.44 | 26.68 | 2,421,822 | -0.14(-0.53%) |
Sep 18, 2003 | 26.41 | 26.96 | 26.32 | 26.82 | 2,410,919 | +0.41(+1.55%) |
Sep 17, 2003 | 25.91 | 26.60 | 26.28 | 26.41 | 2,219,623 | +0.50(+1.95%) |
Sep 16, 2003 | 25.20 | 25.98 | 25.51 | 25.91 | 1,486,002 | +0.71(+2.82%) |
Sep 15, 2003 | 25.57 | 25.61 | 25.19 | 25.20 | 1,679,708 | -0.13(-0.50%) |
Sep 12, 2003 | 25.06 | 25.57 | 24.89 | 25.32 | 5,508,554 | -0.57(-2.19%) |
Sep 11, 2003 | 26.00 | 26.10 | 25.69 | 25.89 | 2,044,680 | +0.45(+1.77%) |
Sep 10, 2003 | 25.91 | 25.96 | 25.44 | 25.44 | 2,138,997 | -0.74(-2.83%) |
Sep 09, 2003 | 26.68 | 26.80 | 26.11 | 26.18 | 3,578,348 | -0.76(-2.81%) |
Sep 08, 2003 | 26.61 | 27.18 | 26.56 | 26.94 | 2,584,722 | +0.11(+0.41%) |
Sep 05, 2003 | 26.71 | 27.14 | 26.67 | 26.83 | 2,857,278 | -0.39(-1.42%) |
Sep 04, 2003 | 26.87 | 27.37 | 26.54 | 27.21 | 3,784,730 | +0.35(+1.29%) |
Sep 03, 2003 | 25.70 | 27.45 | 25.59 | 26.87 | 8,975,472 | +2.34(+9.52%) |
Sep 02, 2003 | 24.29 | 24.57 | 24.12 | 24.53 | 2,348,168 | +0.91(+3.87%) |
Aug 29, 2003 | 23.55 | 23.84 | 23.48 | 23.62 | 2,238,131 | +0.65(+2.85%) |
Aug 28, 2003 | 22.75 | 22.99 | 22.68 | 22.96 | 2,122,010 | +0.68(+3.04%) |
Aug 27, 2003 | 22.14 | 22.43 | 22.14 | 22.28 | 1,698,596 | +0.14(+0.64%) |
Aug 26, 2003 | 22.29 | 22.36 | 21.93 | 22.14 | 1,823,465 | -0.18(-0.81%) |
Aug 25, 2003 | 22.52 | 22.56 | 22.30 | 22.32 | 736,916 | -0.28(-1.22%) |
Aug 22, 2003 | 23.37 | 23.40 | 22.58 | 22.60 | 2,216,200 | -0.24(-1.04%) |
Aug 21, 2003 | 22.74 | 22.95 | 22.51 | 22.84 | 1,031,150 | +0.46(+2.04%) |
Aug 20, 2003 | 22.39 | 22.60 | 22.24 | 22.38 | 1,120,143 | -0.36(-1.56%) |
Aug 19, 2003 | 22.57 | 22.78 | 22.28 | 22.73 | 2,007,916 | +0.65(+2.97%) |
Aug 18, 2003 | 21.61 | 22.11 | 21.50 | 22.08 | 1,232,081 | +0.34(+1.56%) |
Aug 15, 2003 | 21.93 | 21.96 | 21.62 | 21.74 | 1,214,080 | -0.13(-0.58%) |
Aug 14, 2003 | 21.93 | 22.09 | 21.81 | 21.87 | 3,871,948 | -0.39(-1.74%) |
Aug 13, 2003 | 22.54 | 22.56 | 22.23 | 22.25 | 2,068,005 | +0.16(+0.71%) |
Aug 12, 2003 | 21.98 | 22.11 | 21.79 | 22.10 | 2,348,675 | +0.15(+0.68%) |
Aug 11, 2003 | 21.95 | 22.10 | 21.77 | 21.95 | 1,816,112 | -0.20(-0.89%) |
Aug 08, 2003 | 22.24 | 22.35 | 21.87 | 22.14 | 1,205,206 | +0.13(+0.57%) |
Aug 07, 2003 | 22.34 | 22.34 | 21.87 | 22.02 | 1,644,085 | -0.36(-1.62%) |
Aug 06, 2003 | 22.56 | 22.75 | 22.28 | 22.38 | 1,257,309 | -0.46(-2.00%) |
Aug 05, 2003 | 23.03 | 23.18 | 22.77 | 22.84 | 1,080,464 | -0.41(-1.76%) |
Aug 04, 2003 | 23.01 | 23.40 | 22.60 | 23.25 | 1,453,042 | +0.43(+1.90%) |
Aug 01, 2003 | 23.15 | 23.25 | 22.79 | 22.81 | 1,059,673 | -0.34(-1.47%) |
Jul 31, 2003 | 23.35 | 23.41 | 23.01 | 23.15 | 1,173,894 | +0.39(+1.70%) |
Jul 30, 2003 | 22.88 | 23.00 | 22.70 | 22.77 | 604,694 | -0.37(-1.60%) |
Jul 29, 2003 | 23.63 | 23.63 | 23.07 | 23.14 | 1,547,866 | -0.22(-0.95%) |
Jul 28, 2003 | 23.29 | 23.56 | 23.15 | 23.36 | 1,277,085 | +0.52(+2.28%) |
Jul 25, 2003 | 22.33 | 22.88 | 22.00 | 22.84 | 1,125,721 | +0.43(+1.94%) |
Jul 24, 2003 | 22.32 | 22.63 | 22.27 | 22.40 | 1,909,035 | +0.32(+1.43%) |
Jul 23, 2003 | 22.11 | 22.24 | 21.85 | 22.09 | 1,016,698 | +0.32(+1.49%) |
Jul 22, 2003 | 21.81 | 21.98 | 21.57 | 21.76 | 2,476,967 | -0.05(-0.22%) |
Jul 21, 2003 | 21.85 | 21.92 | 21.67 | 21.81 | 2,339,674 | -0.79(-3.49%) |
Jul 18, 2003 | 22.50 | 22.84 | 22.38 | 22.60 | 2,575,214 | +0.44(+1.99%) |
Jul 17, 2003 | 22.62 | 22.62 | 21.94 | 22.16 | 4,546,621 | -2.06(-8.50%) |
Jul 16, 2003 | 24.11 | 24.26 | 23.84 | 24.22 | 1,849,200 | +0.23(+0.95%) |
Jul 15, 2003 | 24.30 | 24.34 | 23.85 | 23.99 | 1,996,253 | +0.35(+1.47%) |
Jul 14, 2003 | 23.56 | 23.94 | 23.43 | 23.64 | 2,267,669 | +0.38(+1.63%) |
Jul 11, 2003 | 23.29 | 23.49 | 23.04 | 23.26 | 1,169,710 | -0.33(-1.40%) |
Jul 10, 2003 | 23.63 | 23.90 | 23.58 | 23.59 | 1,062,082 | -0.48(-2.00%) |
Jul 09, 2003 | 23.93 | 24.30 | 23.79 | 24.07 | 1,692,004 | +0.31(+1.29%) |
Jul 08, 2003 | 23.73 | 23.88 | 23.48 | 23.77 | 1,142,074 | -0.16(-0.66%) |
Jul 07, 2003 | 23.36 | 23.93 | 23.36 | 23.93 | 1,321,328 | +0.88(+3.83%) |
Jul 03, 2003 | 23.10 | 23.40 | 22.94 | 23.04 | 1,107,973 | -0.59(-2.50%) |
Jul 02, 2003 | 23.27 | 23.82 | 23.21 | 23.63 | 3,187,515 | +0.88(+3.85%) |