Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 24.62 | 24.71 | 24.41 | 24.51 | 5,130,217 | -0.25(-1.02%) |
Sep 29, 2003 | 24.53 | 25.04 | 24.59 | 24.76 | 3,887,414 | +0.24(+0.97%) |
Sep 26, 2003 | 25.47 | 25.61 | 24.59 | 24.53 | 7,929,676 | -0.94(-3.69%) |
Sep 25, 2003 | 25.65 | 25.92 | 25.45 | 25.47 | 3,994,358 | -0.07(-0.29%) |
Sep 24, 2003 | 26.61 | 26.75 | 25.55 | 25.54 | 5,670,840 | -1.07(-4.03%) |
Sep 23, 2003 | 26.42 | 26.75 | 26.42 | 26.61 | 2,976,043 | +0.42(+1.59%) |
Sep 22, 2003 | 26.08 | 26.27 | 25.96 | 26.20 | 3,560,679 | +0.04(+0.14%) |
Sep 19, 2003 | 26.33 | 26.64 | 26.08 | 26.16 | 4,147,327 | -0.17(-0.65%) |
Sep 18, 2003 | 26.08 | 26.40 | 25.71 | 26.33 | 3,812,808 | +0.25(+0.97%) |
Sep 17, 2003 | 26.24 | 26.55 | 25.92 | 26.08 | 2,826,698 | -0.16(-0.62%) |
Sep 16, 2003 | 26.01 | 26.28 | 26.04 | 26.24 | 2,635,621 | +0.23(+0.89%) |
Sep 15, 2003 | 25.82 | 26.09 | 25.71 | 26.01 | 3,333,104 | +0.32(+1.25%) |
Sep 12, 2003 | 25.11 | 25.71 | 25.05 | 25.69 | 4,433,405 | +0.69(+2.74%) |
Sep 11, 2003 | 24.91 | 25.09 | 24.90 | 25.00 | 2,725,926 | +0.10(+0.42%) |
Sep 10, 2003 | 25.39 | 25.39 | 24.90 | 24.90 | 3,501,906 | -0.48(-1.91%) |
Sep 09, 2003 | 25.50 | 25.55 | 25.24 | 25.38 | 2,376,782 | -0.33(-1.28%) |
Sep 08, 2003 | 25.75 | 25.94 | 25.71 | 25.71 | 1,982,284 | +0.00(+0.00%) |
Sep 05, 2003 | 25.84 | 26.22 | 25.67 | 25.71 | 3,789,192 | -0.05(-0.20%) |
Sep 04, 2003 | 26.02 | 26.21 | 25.66 | 25.76 | 3,212,742 | -0.27(-1.03%) |
Sep 03, 2003 | 26.08 | 26.25 | 25.71 | 26.03 | 4,322,301 | +0.45(+1.78%) |
Sep 02, 2003 | 25.38 | 25.64 | 25.32 | 25.58 | 3,033,340 | -0.20(-0.78%) |
Aug 29, 2003 | 25.48 | 25.88 | 25.45 | 25.78 | 2,104,257 | +0.30(+1.17%) |
Aug 28, 2003 | 25.56 | 25.73 | 25.29 | 25.48 | 3,453,064 | -0.01(-0.06%) |
Aug 27, 2003 | 25.90 | 25.96 | 25.50 | 25.50 | 3,221,196 | -0.40(-1.55%) |
Aug 26, 2003 | 26.08 | 26.08 | 25.64 | 25.90 | 3,514,117 | -0.19(-0.71%) |
Aug 25, 2003 | 26.36 | 26.38 | 26.04 | 26.08 | 2,689,429 | -0.27(-1.02%) |
Aug 22, 2003 | 26.78 | 26.86 | 26.31 | 26.35 | 2,098,755 | -0.34(-1.26%) |
Aug 21, 2003 | 26.53 | 26.80 | 26.52 | 26.69 | 2,919,552 | +0.17(+0.65%) |
Aug 20, 2003 | 26.32 | 26.61 | 26.32 | 26.52 | 2,612,810 | -0.01(-0.06%) |
Aug 19, 2003 | 26.53 | 26.64 | 26.31 | 26.53 | 2,820,123 | +0.08(+0.31%) |
Aug 18, 2003 | 26.28 | 26.73 | 26.28 | 26.45 | 2,176,179 | +0.42(+1.60%) |
Aug 15, 2003 | 26.08 | 26.46 | 25.94 | 26.03 | 2,049,376 | +0.17(+0.65%) |
Aug 14, 2003 | 25.82 | 25.92 | 25.68 | 25.86 | 2,476,212 | +0.38(+1.51%) |
Aug 13, 2003 | 25.75 | 25.82 | 25.36 | 25.48 | 2,558,600 | -0.09(-0.35%) |
Aug 12, 2003 | 25.26 | 25.57 | 24.97 | 25.57 | 3,472,923 | +0.33(+1.30%) |
Aug 11, 2003 | 25.30 | 25.35 | 25.06 | 25.24 | 1,944,176 | -0.10(-0.41%) |
Aug 08, 2003 | 25.49 | 25.50 | 25.19 | 25.35 | 2,885,336 | -0.16(-0.64%) |
Aug 07, 2003 | 25.32 | 25.70 | 25.27 | 25.51 | 2,934,044 | +0.17(+0.68%) |
Aug 06, 2003 | 25.11 | 25.48 | 25.09 | 25.34 | 3,218,110 | +0.31(+1.22%) |
Aug 05, 2003 | 25.45 | 25.49 | 25.02 | 25.03 | 3,245,483 | -0.37(-1.44%) |
Aug 04, 2003 | 25.50 | 25.52 | 25.02 | 25.40 | 2,441,459 | -0.10(-0.41%) |
Aug 01, 2003 | 25.57 | 25.67 | 25.38 | 25.50 | 2,981,679 | -0.07(-0.26%) |
Jul 31, 2003 | 25.47 | 25.85 | 25.19 | 25.57 | 3,213,950 | +0.45(+1.81%) |
Jul 30, 2003 | 25.49 | 25.49 | 25.11 | 25.11 | 2,059,305 | -0.27(-1.06%) |
Jul 29, 2003 | 25.26 | 25.65 | 25.14 | 25.38 | 5,772,953 | +0.34(+1.37%) |
Jul 28, 2003 | 24.97 | 25.09 | 24.68 | 25.04 | 4,029,648 | +0.45(+1.82%) |
Jul 25, 2003 | 24.38 | 24.67 | 24.33 | 24.59 | 2,385,102 | +0.30(+1.23%) |
Jul 24, 2003 | 24.37 | 24.73 | 24.26 | 24.30 | 2,637,634 | -0.03(-0.12%) |
Jul 23, 2003 | 24.42 | 24.50 | 24.05 | 24.32 | 2,798,922 | -0.16(-0.64%) |
Jul 22, 2003 | 23.74 | 24.50 | 23.74 | 24.48 | 6,447,491 | +0.75(+3.17%) |
Jul 21, 2003 | 23.56 | 23.73 | 23.36 | 23.73 | 3,954,774 | +0.22(+0.95%) |
Jul 18, 2003 | 23.33 | 23.62 | 23.14 | 23.51 | 2,081,446 | +0.34(+1.48%) |
Jul 17, 2003 | 23.48 | 23.66 | 23.07 | 23.16 | 3,249,911 | -0.37(-1.58%) |
Jul 16, 2003 | 23.91 | 23.92 | 23.48 | 23.54 | 2,892,045 | -0.29(-1.22%) |
Jul 15, 2003 | 24.07 | 24.07 | 23.70 | 23.83 | 2,844,813 | -0.02(-0.09%) |
Jul 14, 2003 | 23.97 | 24.26 | 23.79 | 23.85 | 2,974,031 | -0.08(-0.34%) |
Jul 11, 2003 | 24.11 | 24.15 | 23.80 | 23.93 | 3,156,520 | -0.01(-0.06%) |
Jul 10, 2003 | 23.96 | 24.00 | 23.82 | 23.94 | 2,570,543 | -0.15(-0.62%) |
Jul 09, 2003 | 24.58 | 24.58 | 23.60 | 24.09 | 3,805,965 | -0.48(-1.97%) |
Jul 08, 2003 | 24.35 | 24.64 | 24.35 | 24.58 | 2,305,800 | +0.19(+0.76%) |
Jul 07, 2003 | 24.22 | 24.59 | 24.21 | 24.39 | 2,922,907 | +0.30(+1.24%) |
Jul 03, 2003 | 23.81 | 24.78 | 23.81 | 24.09 | 1,482,050 | +0.03(+0.12%) |
Jul 02, 2003 | 24.17 | 24.35 | 23.96 | 24.06 | 3,575,170 | -0.10(-0.43%) |