Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 26.61 | 26.96 | 26.41 | 26.75 | 3,516,772 | -0.09(-0.35%) |
Sep 29, 2003 | 26.84 | 27.16 | 26.74 | 26.84 | 4,329,234 | +0.34(+1.29%) |
Sep 26, 2003 | 26.35 | 26.79 | 26.26 | 26.50 | 3,903,818 | +0.19(+0.74%) |
Sep 25, 2003 | 26.46 | 26.88 | 26.23 | 26.31 | 3,921,142 | -0.34(-1.29%) |
Sep 24, 2003 | 27.20 | 27.34 | 26.56 | 26.65 | 3,888,803 | -0.74(-2.70%) |
Sep 23, 2003 | 27.03 | 27.52 | 26.70 | 27.39 | 4,307,418 | +0.20(+0.75%) |
Sep 22, 2003 | 27.62 | 27.62 | 27.05 | 27.19 | 3,697,847 | -0.70(-2.51%) |
Sep 19, 2003 | 28.16 | 28.52 | 27.80 | 27.89 | 4,469,243 | -0.27(-0.97%) |
Sep 18, 2003 | 27.80 | 28.32 | 27.65 | 28.16 | 4,329,875 | +0.55(+2.00%) |
Sep 17, 2003 | 27.83 | 27.94 | 27.61 | 27.61 | 2,047,643 | -0.30(-1.06%) |
Sep 16, 2003 | 27.65 | 28.01 | 27.65 | 27.90 | 3,910,234 | +0.24(+0.87%) |
Sep 15, 2003 | 27.59 | 27.80 | 27.44 | 27.66 | 2,872,553 | -0.12(-0.45%) |
Sep 12, 2003 | 27.83 | 28.05 | 27.64 | 27.79 | 4,463,724 | -0.05(-0.17%) |
Sep 11, 2003 | 27.76 | 28.13 | 27.36 | 27.83 | 5,032,357 | +0.08(+0.28%) |
Sep 10, 2003 | 28.19 | 28.43 | 27.53 | 27.76 | 5,208,940 | -0.55(-1.95%) |
Sep 09, 2003 | 28.64 | 28.76 | 28.25 | 28.31 | 4,440,496 | -0.49(-1.70%) |
Sep 08, 2003 | 29.18 | 29.29 | 28.63 | 28.80 | 5,910,524 | -0.16(-0.54%) |
Sep 05, 2003 | 29.53 | 29.53 | 28.68 | 28.96 | 5,054,815 | -0.57(-1.93%) |
Sep 04, 2003 | 29.90 | 30.20 | 29.45 | 29.53 | 4,056,659 | -0.37(-1.25%) |
Sep 03, 2003 | 29.46 | 30.31 | 29.23 | 29.90 | 6,336,068 | +0.53(+1.80%) |
Sep 02, 2003 | 29.06 | 29.44 | 29.02 | 29.37 | 3,830,412 | +0.23(+0.80%) |
Aug 29, 2003 | 28.76 | 29.19 | 28.50 | 29.14 | 3,569,003 | +0.32(+1.11%) |
Aug 28, 2003 | 28.16 | 28.89 | 28.07 | 28.82 | 5,132,199 | +0.65(+2.32%) |
Aug 27, 2003 | 27.78 | 28.33 | 27.54 | 28.16 | 4,916,218 | +0.34(+1.20%) |
Aug 26, 2003 | 27.43 | 27.90 | 27.36 | 27.83 | 4,354,130 | +0.32(+1.16%) |
Aug 25, 2003 | 27.80 | 27.87 | 27.37 | 27.51 | 3,819,376 | -0.30(-1.06%) |
Aug 22, 2003 | 27.78 | 28.27 | 27.62 | 27.80 | 8,239,083 | +0.58(+2.12%) |
Aug 21, 2003 | 26.88 | 27.47 | 26.87 | 27.23 | 5,020,294 | +0.45(+1.69%) |
Aug 20, 2003 | 26.75 | 26.98 | 26.47 | 26.77 | 3,930,895 | +0.02(+0.09%) |
Aug 19, 2003 | 26.21 | 26.77 | 26.13 | 26.75 | 5,843,792 | +0.58(+2.23%) |
Aug 18, 2003 | 25.79 | 26.23 | 25.71 | 26.17 | 3,832,979 | +0.50(+1.94%) |
Aug 15, 2003 | 25.83 | 25.83 | 25.45 | 25.67 | 2,135,165 | -0.03(-0.12%) |
Aug 14, 2003 | 25.33 | 25.75 | 25.03 | 25.70 | 2,921,447 | +0.47(+1.85%) |
Aug 13, 2003 | 25.28 | 25.50 | 25.11 | 25.23 | 2,367,443 | -0.18(-0.71%) |
Aug 12, 2003 | 25.03 | 25.42 | 24.98 | 25.41 | 2,719,967 | +0.30(+1.21%) |
Aug 11, 2003 | 25.25 | 25.36 | 24.71 | 25.11 | 2,780,026 | -0.02(-0.09%) |
Aug 08, 2003 | 24.88 | 25.35 | 24.87 | 25.13 | 3,522,676 | +0.25(+1.00%) |
Aug 07, 2003 | 24.72 | 24.92 | 24.43 | 24.88 | 2,137,346 | +0.02(+0.06%) |
Aug 06, 2003 | 24.35 | 25.14 | 24.16 | 24.87 | 4,177,547 | +0.54(+2.21%) |
Aug 05, 2003 | 24.90 | 25.08 | 24.33 | 24.33 | 5,021,064 | -0.78(-3.10%) |
Aug 04, 2003 | 25.09 | 25.44 | 24.90 | 25.11 | 4,150,084 | -0.16(-0.62%) |
Aug 01, 2003 | 25.49 | 25.71 | 25.23 | 25.26 | 4,548,423 | -0.55(-2.11%) |
Jul 31, 2003 | 25.42 | 26.03 | 25.42 | 25.81 | 6,693,469 | +0.47(+1.84%) |
Jul 30, 2003 | 24.94 | 25.37 | 24.94 | 25.34 | 4,164,585 | +0.37(+1.47%) |
Jul 29, 2003 | 25.40 | 25.61 | 24.93 | 24.97 | 4,508,897 | -0.56(-2.20%) |
Jul 28, 2003 | 25.47 | 25.71 | 25.33 | 25.54 | 4,273,025 | +0.07(+0.28%) |
Jul 25, 2003 | 24.58 | 25.54 | 24.28 | 25.47 | 5,417,093 | +0.37(+1.49%) |
Jul 24, 2003 | 25.40 | 25.60 | 25.08 | 25.09 | 7,469,613 | -0.38(-1.50%) |
Jul 23, 2003 | 25.12 | 25.91 | 24.74 | 25.47 | 6,162,309 | +0.09(+0.37%) |
Jul 22, 2003 | 25.09 | 25.52 | 25.09 | 25.38 | 5,710,713 | +0.17(+0.68%) |
Jul 21, 2003 | 25.71 | 25.71 | 25.04 | 25.21 | 5,807,603 | -0.78(-3.00%) |
Jul 18, 2003 | 25.88 | 25.99 | 25.34 | 25.99 | 5,181,478 | +0.14(+0.54%) |
Jul 17, 2003 | 25.83 | 26.15 | 25.03 | 25.85 | 4,653,269 | -0.17(-0.66%) |
Jul 16, 2003 | 26.03 | 26.46 | 25.77 | 26.02 | 4,738,994 | -0.04(-0.15%) |
Jul 15, 2003 | 26.07 | 26.53 | 25.71 | 26.06 | 11,911,008 | -0.89(-3.30%) |
Jul 14, 2003 | 27.59 | 27.61 | 26.88 | 26.95 | 5,280,420 | -0.47(-1.71%) |
Jul 11, 2003 | 27.06 | 27.41 | 27.01 | 27.41 | 2,680,442 | +0.38(+1.41%) |
Jul 10, 2003 | 27.14 | 27.39 | 26.89 | 27.03 | 2,698,665 | -0.42(-1.53%) |
Jul 09, 2003 | 27.27 | 27.70 | 26.98 | 27.45 | 4,429,973 | +0.19(+0.69%) |
Jul 08, 2003 | 27.37 | 27.43 | 26.79 | 27.27 | 4,008,407 | -0.02(-0.06%) |
Jul 07, 2003 | 27.18 | 27.43 | 27.05 | 27.28 | 4,738,609 | +0.34(+1.24%) |
Jul 03, 2003 | 26.73 | 27.01 | 26.67 | 26.95 | 2,891,931 | -0.17(-0.63%) |
Jul 02, 2003 | 26.82 | 27.22 | 26.69 | 27.12 | 5,129,504 | +0.12(+0.43%) |