Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 25.38 | 25.51 | 25.20 | 25.38 | 142,965 | +0.03(+0.13%) |
Sep 29, 2003 | 25.74 | 25.88 | 25.34 | 25.35 | 116,097 | -0.30(-1.17%) |
Sep 26, 2003 | 26.76 | 26.76 | 25.65 | 25.65 | 159,514 | -0.91(-3.42%) |
Sep 25, 2003 | 26.73 | 26.74 | 26.53 | 26.56 | 23,326 | -0.17(-0.63%) |
Sep 24, 2003 | 26.59 | 26.75 | 26.62 | 26.73 | 23,375 | +0.14(+0.53%) |
Sep 23, 2003 | 26.68 | 26.70 | 26.43 | 26.59 | 16,594 | -0.02(-0.08%) |
Sep 22, 2003 | 26.99 | 27.02 | 26.41 | 26.61 | 30,755 | -0.38(-1.41%) |
Sep 19, 2003 | 26.82 | 26.99 | 26.66 | 26.99 | 12,741 | +0.17(+0.65%) |
Sep 18, 2003 | 26.71 | 26.98 | 26.71 | 26.82 | 201,688 | +0.19(+0.73%) |
Sep 17, 2003 | 26.68 | 26.76 | 26.54 | 26.62 | 68,641 | -0.02(-0.08%) |
Sep 16, 2003 | 26.03 | 26.64 | 26.02 | 26.64 | 29,409 | +0.49(+1.87%) |
Sep 15, 2003 | 25.93 | 26.25 | 25.93 | 26.15 | 47,391 | +0.17(+0.64%) |
Sep 12, 2003 | 26.05 | 26.48 | 25.94 | 25.99 | 43,354 | -0.15(-0.56%) |
Sep 11, 2003 | 26.15 | 26.17 | 26.03 | 26.13 | 15,398 | +0.29(+1.14%) |
Sep 10, 2003 | 26.35 | 26.35 | 25.84 | 25.84 | 49,334 | -0.68(-2.57%) |
Sep 09, 2003 | 26.68 | 26.79 | 26.38 | 26.52 | 40,813 | -0.52(-1.93%) |
Sep 08, 2003 | 26.77 | 27.09 | 26.65 | 27.04 | 24,517 | +0.23(+0.87%) |
Sep 05, 2003 | 26.96 | 27.11 | 26.74 | 26.81 | 89,400 | -0.25(-0.94%) |
Sep 04, 2003 | 26.81 | 27.06 | 26.80 | 27.06 | 54,268 | +0.25(+0.92%) |
Sep 03, 2003 | 26.76 | 26.82 | 26.66 | 26.82 | 81,028 | +0.13(+0.48%) |
Sep 02, 2003 | 26.54 | 26.69 | 26.45 | 26.69 | 47,989 | +0.19(+0.71%) |
Aug 29, 2003 | 26.52 | 26.62 | 26.50 | 26.50 | 39,019 | -0.11(-0.40%) |
Aug 28, 2003 | 26.33 | 26.64 | 26.33 | 26.61 | 39,766 | -0.01(-0.05%) |
Aug 27, 2003 | 26.66 | 26.72 | 26.56 | 26.62 | 55,165 | -0.10(-0.38%) |
Aug 26, 2003 | 26.63 | 26.73 | 26.59 | 26.72 | 38,271 | -0.03(-0.10%) |
Aug 25, 2003 | 26.93 | 26.94 | 26.63 | 26.75 | 25,713 | -0.19(-0.70%) |
Aug 22, 2003 | 27.40 | 27.55 | 26.92 | 26.94 | 16,145 | -0.50(-1.83%) |
Aug 21, 2003 | 27.33 | 27.61 | 27.33 | 27.44 | 21,079 | +0.02(+0.07%) |
Aug 20, 2003 | 27.01 | 27.42 | 26.82 | 27.42 | 107,191 | +0.46(+1.71%) |
Aug 19, 2003 | 26.82 | 26.99 | 26.72 | 26.96 | 11,660 | +0.13(+0.50%) |
Aug 18, 2003 | 26.58 | 26.88 | 26.56 | 26.82 | 37,673 | +0.20(+0.75%) |
Aug 15, 2003 | 26.62 | 26.76 | 26.62 | 26.62 | 16,743 | -0.13(-0.50%) |
Aug 14, 2003 | 26.11 | 26.76 | 26.11 | 26.76 | 26,909 | +0.33(+1.27%) |
Aug 13, 2003 | 25.93 | 26.69 | 25.81 | 26.42 | 166,841 | +0.11(+0.41%) |
Aug 12, 2003 | 25.97 | 26.31 | 25.79 | 26.31 | 48,437 | +0.22(+0.85%) |
Aug 11, 2003 | 25.78 | 26.11 | 25.72 | 26.09 | 33,188 | +0.40(+1.56%) |
Aug 08, 2003 | 25.78 | 25.85 | 25.44 | 25.69 | 124,383 | +0.05(+0.21%) |
Aug 07, 2003 | 25.62 | 25.82 | 25.41 | 25.64 | 26,162 | +0.03(+0.10%) |
Aug 06, 2003 | 25.42 | 25.63 | 25.42 | 25.61 | 95,679 | +0.09(+0.37%) |
Aug 05, 2003 | 25.75 | 25.75 | 25.44 | 25.52 | 82,224 | +0.00(+0.00%) |
Aug 04, 2003 | 25.75 | 25.75 | 25.42 | 25.52 | 92,839 | -0.25(-0.96%) |
Aug 01, 2003 | 25.89 | 25.89 | 25.55 | 25.77 | 192,107 | -0.05(-0.21%) |
Jul 31, 2003 | 25.65 | 25.88 | 25.45 | 25.82 | 49,334 | +0.23(+0.89%) |
Jul 30, 2003 | 25.59 | 25.66 | 25.59 | 25.59 | 68,919 | -0.03(-0.10%) |
Jul 29, 2003 | 25.85 | 25.85 | 25.55 | 25.62 | 62,042 | +0.02(+0.08%) |
Jul 28, 2003 | 25.81 | 25.81 | 25.59 | 25.60 | 41,261 | -0.18(-0.70%) |
Jul 25, 2003 | 25.42 | 25.79 | 25.42 | 25.78 | 35,431 | +0.16(+0.63%) |
Jul 24, 2003 | 25.43 | 25.67 | 25.42 | 25.62 | 122,290 | -0.09(-0.34%) |
Jul 23, 2003 | 25.69 | 25.79 | 25.40 | 25.71 | 98,520 | +0.21(+0.81%) |
Jul 22, 2003 | 25.36 | 25.63 | 25.26 | 25.50 | 50,381 | +0.01(+0.05%) |
Jul 21, 2003 | 25.69 | 25.69 | 25.35 | 25.48 | 41,411 | -0.19(-0.73%) |
Jul 18, 2003 | 25.75 | 25.75 | 25.25 | 25.67 | 46,643 | +0.13(+0.53%) |
Jul 17, 2003 | 25.90 | 26.16 | 25.46 | 25.54 | 59,650 | -0.64(-2.46%) |
Jul 16, 2003 | 25.89 | 26.25 | 25.59 | 26.18 | 68,022 | +0.33(+1.27%) |
Jul 15, 2003 | 25.92 | 26.07 | 25.72 | 25.85 | 37,225 | -0.16(-0.62%) |
Jul 14, 2003 | 25.40 | 26.05 | 25.40 | 26.01 | 111,377 | +0.46(+1.81%) |
Jul 11, 2003 | 25.51 | 25.55 | 25.32 | 25.55 | 20,032 | +0.13(+0.53%) |
Jul 10, 2003 | 25.30 | 25.48 | 25.28 | 25.42 | 64,882 | -0.20(-0.78%) |
Jul 09, 2003 | 25.77 | 25.77 | 25.48 | 25.62 | 59,201 | -0.17(-0.65%) |
Jul 08, 2003 | 25.77 | 25.87 | 25.60 | 25.79 | 77,739 | -0.07(-0.26%) |
Jul 07, 2003 | 25.66 | 25.89 | 25.32 | 25.85 | 92,988 | +0.10(+0.39%) |
Jul 03, 2003 | 25.83 | 25.93 | 25.70 | 25.75 | 26,461 | -0.19(-0.72%) |
Jul 02, 2003 | 25.71 | 25.95 | 25.45 | 25.94 | 85,374 | +0.03(+0.10%) |