Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 26.92 | 27.09 | 26.62 | 26.84 | 901,656 | -0.08(-0.31%) |
Sep 29, 2003 | 26.92 | 27.08 | 26.80 | 26.92 | 522,929 | +0.10(+0.37%) |
Sep 26, 2003 | 26.87 | 27.09 | 26.68 | 26.82 | 969,608 | -0.08(-0.31%) |
Sep 25, 2003 | 26.87 | 27.13 | 26.84 | 26.91 | 660,757 | +0.10(+0.36%) |
Sep 24, 2003 | 27.18 | 27.20 | 26.85 | 26.81 | 1,096,010 | -0.37(-1.38%) |
Sep 23, 2003 | 26.85 | 27.19 | 26.81 | 27.18 | 867,379 | +0.40(+1.51%) |
Sep 22, 2003 | 27.08 | 27.07 | 26.74 | 26.78 | 1,320,913 | -0.30(-1.09%) |
Sep 19, 2003 | 27.08 | 27.10 | 26.94 | 27.08 | 1,108,759 | -0.04(-0.15%) |
Sep 18, 2003 | 26.98 | 27.23 | 26.91 | 27.12 | 814,100 | +0.18(+0.66%) |
Sep 17, 2003 | 26.93 | 26.99 | 26.81 | 26.94 | 512,225 | +0.02(+0.08%) |
Sep 16, 2003 | 26.88 | 27.02 | 26.72 | 26.92 | 842,002 | +0.04(+0.14%) |
Sep 15, 2003 | 26.88 | 26.96 | 26.74 | 26.88 | 597,616 | +0.04(+0.14%) |
Sep 12, 2003 | 26.84 | 26.96 | 26.60 | 26.84 | 1,275,572 | +0.00(+0.02%) |
Sep 11, 2003 | 26.94 | 27.09 | 26.82 | 26.84 | 1,388,985 | -0.10(-0.39%) |
Sep 10, 2003 | 26.77 | 27.08 | 26.77 | 26.94 | 879,767 | +0.08(+0.29%) |
Sep 09, 2003 | 27.36 | 27.36 | 26.82 | 26.86 | 1,389,106 | -0.55(-2.02%) |
Sep 08, 2003 | 27.19 | 27.42 | 26.96 | 27.42 | 1,278,458 | +0.28(+1.03%) |
Sep 05, 2003 | 27.21 | 27.24 | 26.96 | 27.14 | 906,466 | -0.07(-0.24%) |
Sep 04, 2003 | 27.74 | 27.85 | 27.15 | 27.21 | 2,915,799 | -0.54(-1.95%) |
Sep 03, 2003 | 27.06 | 27.96 | 27.06 | 27.75 | 2,423,178 | +0.68(+2.52%) |
Sep 02, 2003 | 26.46 | 27.10 | 26.41 | 27.06 | 1,937,291 | +0.42(+1.56%) |
Aug 29, 2003 | 26.39 | 26.71 | 26.38 | 26.65 | 1,128,122 | +0.34(+1.31%) |
Aug 28, 2003 | 25.94 | 26.34 | 25.80 | 26.30 | 1,079,774 | +0.44(+1.70%) |
Aug 27, 2003 | 25.61 | 25.94 | 25.61 | 25.86 | 1,149,049 | +0.26(+1.01%) |
Aug 26, 2003 | 25.46 | 25.66 | 25.38 | 25.61 | 984,761 | +0.10(+0.41%) |
Aug 25, 2003 | 25.55 | 25.62 | 25.33 | 25.50 | 936,053 | -0.06(-0.23%) |
Aug 22, 2003 | 25.88 | 25.88 | 25.54 | 25.56 | 996,307 | -0.28(-1.09%) |
Aug 21, 2003 | 25.89 | 26.03 | 25.79 | 25.84 | 823,962 | -0.05(-0.21%) |
Aug 20, 2003 | 26.05 | 26.22 | 25.88 | 25.90 | 972,013 | -0.21(-0.80%) |
Aug 19, 2003 | 26.42 | 26.48 | 26.06 | 26.10 | 1,161,196 | -0.37(-1.38%) |
Aug 18, 2003 | 26.52 | 26.58 | 26.41 | 26.47 | 555,762 | +0.09(+0.35%) |
Aug 15, 2003 | 26.55 | 26.69 | 26.38 | 26.38 | 405,787 | -0.17(-0.64%) |
Aug 14, 2003 | 26.29 | 26.67 | 26.29 | 26.55 | 1,038,762 | +0.26(+0.98%) |
Aug 13, 2003 | 26.40 | 26.57 | 26.24 | 26.29 | 899,491 | -0.11(-0.42%) |
Aug 12, 2003 | 26.15 | 26.48 | 26.15 | 26.40 | 1,075,925 | +0.26(+0.99%) |
Aug 11, 2003 | 26.09 | 26.27 | 25.99 | 26.15 | 723,898 | +0.11(+0.42%) |
Aug 08, 2003 | 25.79 | 26.06 | 25.68 | 26.04 | 1,209,304 | +0.35(+1.38%) |
Aug 07, 2003 | 25.82 | 25.86 | 25.68 | 25.68 | 1,392,233 | -0.19(-0.72%) |
Aug 06, 2003 | 25.93 | 26.21 | 25.84 | 25.87 | 1,465,837 | -0.06(-0.24%) |
Aug 05, 2003 | 26.05 | 26.16 | 25.88 | 25.93 | 1,298,423 | -0.10(-0.40%) |
Aug 04, 2003 | 26.09 | 26.19 | 25.86 | 26.04 | 1,030,464 | -0.09(-0.33%) |
Aug 01, 2003 | 25.98 | 26.34 | 25.84 | 26.12 | 1,561,691 | +0.19(+0.72%) |
Jul 31, 2003 | 25.93 | 26.24 | 25.82 | 25.94 | 1,335,225 | +0.11(+0.42%) |
Jul 30, 2003 | 26.00 | 26.04 | 25.76 | 25.83 | 1,238,288 | -0.13(-0.50%) |
Jul 29, 2003 | 26.19 | 26.19 | 25.93 | 25.96 | 1,380,687 | -0.23(-0.87%) |
Jul 28, 2003 | 26.22 | 26.30 | 26.05 | 26.19 | 1,066,424 | -0.02(-0.08%) |
Jul 25, 2003 | 26.36 | 26.40 | 25.88 | 26.21 | 2,220,525 | -0.10(-0.40%) |
Jul 24, 2003 | 26.63 | 26.86 | 26.30 | 26.31 | 1,064,981 | -0.35(-1.31%) |
Jul 23, 2003 | 26.68 | 26.88 | 26.15 | 26.66 | 1,789,120 | +0.18(+0.68%) |
Jul 22, 2003 | 26.32 | 26.73 | 25.95 | 26.48 | 1,252,600 | +0.13(+0.50%) |
Jul 21, 2003 | 26.42 | 26.59 | 26.21 | 26.35 | 772,727 | -0.07(-0.27%) |
Jul 18, 2003 | 26.30 | 26.42 | 25.84 | 26.42 | 1,125,476 | +0.20(+0.76%) |
Jul 17, 2003 | 26.17 | 26.30 | 26.02 | 26.22 | 948,320 | +0.03(+0.13%) |
Jul 16, 2003 | 26.45 | 26.51 | 25.98 | 26.19 | 1,230,230 | -0.26(-0.99%) |
Jul 15, 2003 | 26.64 | 26.77 | 26.32 | 26.45 | 1,275,812 | -0.09(-0.34%) |
Jul 14, 2003 | 26.97 | 27.00 | 26.47 | 26.54 | 1,276,173 | -0.22(-0.84%) |
Jul 11, 2003 | 26.40 | 26.82 | 26.40 | 26.77 | 1,416,527 | +0.30(+1.15%) |
Jul 10, 2003 | 26.15 | 26.47 | 26.14 | 26.46 | 1,360,241 | +0.27(+1.03%) |
Jul 09, 2003 | 26.36 | 26.38 | 26.13 | 26.19 | 1,561,932 | -0.16(-0.60%) |
Jul 08, 2003 | 26.52 | 26.53 | 26.32 | 26.35 | 1,169,855 | -0.15(-0.55%) |
Jul 07, 2003 | 26.40 | 26.59 | 26.32 | 26.49 | 852,706 | +0.34(+1.29%) |
Jul 03, 2003 | 26.32 | 26.33 | 26.00 | 26.16 | 600,623 | -0.10(-0.40%) |
Jul 02, 2003 | 26.01 | 26.28 | 26.01 | 26.26 | 1,016,392 | +0.25(+0.96%) |