Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 24.90 | 25.06 | 24.61 | 24.91 | 1,367,548 | +0.02(+0.08%) |
Sep 29, 2003 | 24.33 | 25.04 | 24.65 | 24.89 | 3,086,962 | +0.56(+2.30%) |
Sep 26, 2003 | 24.45 | 24.48 | 24.17 | 24.33 | 1,261,243 | -0.14(-0.57%) |
Sep 25, 2003 | 24.67 | 24.72 | 24.53 | 24.47 | 1,198,330 | -0.16(-0.67%) |
Sep 24, 2003 | 24.95 | 24.95 | 24.57 | 24.64 | 1,405,968 | -0.27(-1.10%) |
Sep 23, 2003 | 24.85 | 24.98 | 24.82 | 24.91 | 1,262,362 | +0.08(+0.32%) |
Sep 22, 2003 | 24.95 | 25.03 | 24.77 | 24.83 | 1,072,380 | -0.42(-1.67%) |
Sep 19, 2003 | 25.46 | 25.46 | 25.23 | 25.25 | 1,603,286 | -0.16(-0.63%) |
Sep 18, 2003 | 25.34 | 25.48 | 25.27 | 25.42 | 1,329,627 | +0.08(+0.32%) |
Sep 17, 2003 | 25.51 | 25.51 | 25.31 | 25.34 | 547,193 | -0.27(-1.07%) |
Sep 16, 2003 | 25.61 | 25.79 | 25.48 | 25.61 | 918,827 | +0.00(+0.00%) |
Sep 15, 2003 | 25.75 | 25.77 | 25.50 | 25.61 | 791,136 | -0.14(-0.56%) |
Sep 12, 2003 | 25.56 | 25.83 | 25.32 | 25.75 | 1,405,843 | +0.30(+1.17%) |
Sep 11, 2003 | 25.38 | 25.66 | 25.29 | 25.46 | 820,106 | +0.24(+0.96%) |
Sep 10, 2003 | 25.36 | 25.40 | 25.15 | 25.21 | 1,172,344 | -0.26(-1.01%) |
Sep 09, 2003 | 25.61 | 25.76 | 25.47 | 25.47 | 792,380 | -0.38(-1.46%) |
Sep 08, 2003 | 25.74 | 26.03 | 25.66 | 25.85 | 1,145,612 | +0.17(+0.66%) |
Sep 05, 2003 | 25.60 | 25.81 | 25.40 | 25.68 | 780,444 | -0.13(-0.50%) |
Sep 04, 2003 | 25.96 | 26.00 | 25.72 | 25.81 | 625,648 | -0.20(-0.76%) |
Sep 03, 2003 | 25.80 | 26.10 | 25.73 | 26.01 | 1,054,849 | +0.12(+0.45%) |
Sep 02, 2003 | 25.66 | 25.89 | 25.54 | 25.89 | 1,078,348 | +0.23(+0.88%) |
Aug 29, 2003 | 25.66 | 25.72 | 25.50 | 25.66 | 494,476 | +0.00(+0.02%) |
Aug 28, 2003 | 25.38 | 25.73 | 25.19 | 25.66 | 689,555 | +0.33(+1.29%) |
Aug 27, 2003 | 25.56 | 25.56 | 25.26 | 25.34 | 798,721 | -0.12(-0.47%) |
Aug 26, 2003 | 25.76 | 25.86 | 25.29 | 25.46 | 1,507,673 | -0.40(-1.56%) |
Aug 25, 2003 | 25.84 | 25.94 | 25.68 | 25.86 | 617,442 | -0.10(-0.39%) |
Aug 22, 2003 | 26.44 | 26.46 | 25.96 | 25.96 | 809,662 | -0.28(-1.07%) |
Aug 21, 2003 | 25.98 | 26.37 | 25.91 | 26.24 | 1,030,852 | +0.33(+1.26%) |
Aug 20, 2003 | 26.09 | 26.09 | 25.90 | 25.91 | 741,154 | -0.18(-0.68%) |
Aug 19, 2003 | 26.08 | 26.12 | 25.56 | 26.09 | 946,802 | +0.01(+0.03%) |
Aug 18, 2003 | 25.78 | 26.13 | 25.70 | 26.08 | 714,671 | +0.38(+1.47%) |
Aug 15, 2003 | 25.79 | 25.79 | 25.44 | 25.70 | 378,223 | -0.08(-0.31%) |
Aug 14, 2003 | 25.54 | 25.96 | 25.47 | 25.79 | 1,677,762 | +0.45(+1.78%) |
Aug 13, 2003 | 25.37 | 25.72 | 25.25 | 25.34 | 1,157,300 | +0.06(+0.25%) |
Aug 12, 2003 | 25.34 | 25.34 | 25.04 | 25.27 | 1,123,108 | +0.07(+0.27%) |
Aug 11, 2003 | 25.09 | 25.33 | 25.04 | 25.20 | 1,204,920 | -0.07(-0.29%) |
Aug 08, 2003 | 25.27 | 25.48 | 25.19 | 25.27 | 1,539,627 | -0.37(-1.44%) |
Aug 07, 2003 | 25.61 | 25.93 | 24.84 | 25.64 | 1,557,033 | +0.04(+0.14%) |
Aug 06, 2003 | 25.62 | 25.88 | 25.43 | 25.61 | 1,459,058 | -0.01(-0.03%) |
Aug 05, 2003 | 25.84 | 26.01 | 25.62 | 25.62 | 1,152,699 | -0.22(-0.86%) |
Aug 04, 2003 | 26.11 | 26.11 | 25.33 | 25.84 | 1,792,024 | -0.27(-1.05%) |
Aug 01, 2003 | 25.90 | 26.24 | 25.82 | 26.11 | 1,291,332 | +0.11(+0.42%) |
Jul 31, 2003 | 26.04 | 26.34 | 25.98 | 26.00 | 1,381,722 | +0.07(+0.26%) |
Jul 30, 2003 | 25.86 | 25.94 | 25.59 | 25.93 | 929,769 | +0.21(+0.81%) |
Jul 29, 2003 | 25.46 | 25.88 | 25.42 | 25.73 | 1,497,104 | +0.18(+0.71%) |
Jul 28, 2003 | 25.40 | 26.08 | 25.38 | 25.54 | 1,978,650 | -0.09(-0.36%) |
Jul 25, 2003 | 24.52 | 25.71 | 24.50 | 25.64 | 1,987,850 | +1.13(+4.61%) |
Jul 24, 2003 | 24.78 | 24.78 | 24.05 | 24.51 | 3,774,778 | -0.63(-2.50%) |
Jul 23, 2003 | 25.78 | 25.78 | 24.99 | 25.13 | 1,883,037 | -0.64(-2.50%) |
Jul 22, 2003 | 25.87 | 25.89 | 25.62 | 25.78 | 1,425,364 | -0.15(-0.59%) |
Jul 21, 2003 | 25.28 | 25.93 | 25.28 | 25.93 | 1,956,891 | +0.61(+2.40%) |
Jul 18, 2003 | 24.71 | 25.34 | 24.69 | 25.32 | 1,086,181 | +0.71(+2.89%) |
Jul 17, 2003 | 24.65 | 25.00 | 24.54 | 24.61 | 803,943 | -0.06(-0.24%) |
Jul 16, 2003 | 24.75 | 24.89 | 24.32 | 24.67 | 735,559 | -0.10(-0.39%) |
Jul 15, 2003 | 24.85 | 25.03 | 24.67 | 24.77 | 820,355 | +0.02(+0.07%) |
Jul 14, 2003 | 24.91 | 24.99 | 24.35 | 24.75 | 824,458 | +0.14(+0.59%) |
Jul 11, 2003 | 24.35 | 24.76 | 24.35 | 24.61 | 874,564 | +0.36(+1.48%) |
Jul 10, 2003 | 24.27 | 24.31 | 24.13 | 24.25 | 592,699 | -0.12(-0.51%) |
Jul 09, 2003 | 24.55 | 24.67 | 24.17 | 24.37 | 923,925 | -0.18(-0.72%) |
Jul 08, 2003 | 24.82 | 24.87 | 24.37 | 24.55 | 1,184,156 | -0.27(-1.10%) |
Jul 07, 2003 | 24.69 | 24.94 | 24.55 | 24.82 | 800,213 | +0.48(+1.98%) |
Jul 03, 2003 | 24.47 | 24.57 | 23.79 | 24.34 | 542,841 | -0.12(-0.51%) |
Jul 02, 2003 | 24.09 | 24.57 | 24.09 | 24.47 | 876,927 | +0.33(+1.38%) |