Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 24.90 | 25.06 | 24.61 | 24.92 | 1,367,336 | +0.02(+0.08%) |
Sep 29, 2003 | 24.34 | 25.04 | 24.66 | 24.90 | 3,086,483 | +0.56(+2.30%) |
Sep 26, 2003 | 24.45 | 24.48 | 24.18 | 24.34 | 1,261,047 | -0.14(-0.58%) |
Sep 25, 2003 | 24.68 | 24.72 | 24.54 | 24.48 | 1,198,144 | -0.16(-0.67%) |
Sep 24, 2003 | 24.96 | 24.96 | 24.57 | 24.64 | 1,405,749 | -0.27(-1.10%) |
Sep 23, 2003 | 24.86 | 24.98 | 24.82 | 24.92 | 1,262,166 | +0.08(+0.32%) |
Sep 22, 2003 | 24.96 | 25.03 | 24.78 | 24.84 | 1,072,213 | -0.42(-1.67%) |
Sep 19, 2003 | 25.46 | 25.46 | 25.23 | 25.26 | 1,603,037 | -0.16(-0.63%) |
Sep 18, 2003 | 25.34 | 25.48 | 25.27 | 25.42 | 1,329,420 | +0.08(+0.32%) |
Sep 17, 2003 | 25.51 | 25.51 | 25.32 | 25.34 | 547,108 | -0.27(-1.07%) |
Sep 16, 2003 | 25.61 | 25.80 | 25.49 | 25.61 | 918,685 | +0.00(+0.00%) |
Sep 15, 2003 | 25.76 | 25.77 | 25.50 | 25.61 | 791,013 | -0.14(-0.56%) |
Sep 12, 2003 | 25.56 | 25.84 | 25.32 | 25.76 | 1,405,625 | +0.30(+1.17%) |
Sep 11, 2003 | 25.38 | 25.66 | 25.29 | 25.46 | 819,979 | +0.24(+0.96%) |
Sep 10, 2003 | 25.36 | 25.41 | 25.15 | 25.22 | 1,172,162 | -0.26(-1.01%) |
Sep 09, 2003 | 25.61 | 25.76 | 25.48 | 25.48 | 792,257 | -0.38(-1.46%) |
Sep 08, 2003 | 25.74 | 26.03 | 25.66 | 25.85 | 1,145,435 | +0.17(+0.66%) |
Sep 05, 2003 | 25.61 | 25.81 | 25.40 | 25.68 | 780,322 | -0.13(-0.50%) |
Sep 04, 2003 | 25.96 | 26.01 | 25.73 | 25.81 | 625,551 | -0.20(-0.76%) |
Sep 03, 2003 | 25.81 | 26.10 | 25.73 | 26.01 | 1,054,685 | +0.12(+0.45%) |
Sep 02, 2003 | 25.67 | 25.90 | 25.54 | 25.89 | 1,078,180 | +0.23(+0.88%) |
Aug 29, 2003 | 25.66 | 25.72 | 25.50 | 25.67 | 494,399 | +0.00(+0.02%) |
Aug 28, 2003 | 25.38 | 25.73 | 25.19 | 25.66 | 689,448 | +0.33(+1.29%) |
Aug 27, 2003 | 25.56 | 25.56 | 25.27 | 25.34 | 798,597 | -0.12(-0.47%) |
Aug 26, 2003 | 25.76 | 25.86 | 25.30 | 25.46 | 1,507,439 | -0.40(-1.56%) |
Aug 25, 2003 | 25.84 | 25.95 | 25.68 | 25.86 | 617,346 | -0.10(-0.39%) |
Aug 22, 2003 | 26.45 | 26.46 | 25.96 | 25.96 | 809,536 | -0.28(-1.07%) |
Aug 21, 2003 | 25.98 | 26.37 | 25.92 | 26.24 | 1,030,692 | +0.33(+1.26%) |
Aug 20, 2003 | 26.10 | 26.10 | 25.90 | 25.92 | 741,039 | -0.18(-0.68%) |
Aug 19, 2003 | 26.09 | 26.12 | 25.56 | 26.10 | 946,655 | +0.01(+0.03%) |
Aug 18, 2003 | 25.78 | 26.13 | 25.70 | 26.09 | 714,560 | +0.38(+1.47%) |
Aug 15, 2003 | 25.79 | 25.79 | 25.44 | 25.71 | 378,165 | -0.08(-0.31%) |
Aug 14, 2003 | 25.54 | 25.96 | 25.48 | 25.79 | 1,677,501 | +0.45(+1.78%) |
Aug 13, 2003 | 25.38 | 25.73 | 25.25 | 25.34 | 1,157,120 | +0.06(+0.25%) |
Aug 12, 2003 | 25.34 | 25.34 | 25.05 | 25.27 | 1,122,934 | +0.07(+0.27%) |
Aug 11, 2003 | 25.10 | 25.33 | 25.04 | 25.21 | 1,204,733 | -0.07(-0.29%) |
Aug 08, 2003 | 25.28 | 25.49 | 25.19 | 25.28 | 1,539,388 | -0.37(-1.44%) |
Aug 07, 2003 | 25.61 | 25.94 | 24.84 | 25.65 | 1,556,792 | +0.04(+0.14%) |
Aug 06, 2003 | 25.62 | 25.89 | 25.44 | 25.61 | 1,458,832 | -0.01(-0.03%) |
Aug 05, 2003 | 25.84 | 26.02 | 25.62 | 25.62 | 1,152,520 | -0.22(-0.86%) |
Aug 04, 2003 | 26.12 | 26.12 | 25.33 | 25.84 | 1,791,746 | -0.27(-1.05%) |
Aug 01, 2003 | 25.91 | 26.24 | 25.82 | 26.12 | 1,291,131 | +0.11(+0.42%) |
Jul 31, 2003 | 26.04 | 26.35 | 25.98 | 26.01 | 1,381,508 | +0.07(+0.26%) |
Jul 30, 2003 | 25.86 | 25.94 | 25.59 | 25.94 | 929,624 | +0.21(+0.81%) |
Jul 29, 2003 | 25.46 | 25.88 | 25.42 | 25.73 | 1,496,872 | +0.18(+0.71%) |
Jul 28, 2003 | 25.40 | 26.08 | 25.38 | 25.55 | 1,978,343 | -0.09(-0.36%) |
Jul 25, 2003 | 24.52 | 25.71 | 24.50 | 25.64 | 1,987,542 | +1.13(+4.61%) |
Jul 24, 2003 | 24.79 | 24.79 | 24.05 | 24.51 | 3,774,192 | -0.63(-2.50%) |
Jul 23, 2003 | 25.78 | 25.78 | 24.99 | 25.14 | 1,882,745 | -0.64(-2.50%) |
Jul 22, 2003 | 25.87 | 25.90 | 25.62 | 25.78 | 1,425,142 | -0.15(-0.59%) |
Jul 21, 2003 | 25.28 | 25.93 | 25.28 | 25.93 | 1,956,587 | +0.61(+2.40%) |
Jul 18, 2003 | 24.71 | 25.34 | 24.70 | 25.33 | 1,086,012 | +0.71(+2.89%) |
Jul 17, 2003 | 24.66 | 25.01 | 24.55 | 24.61 | 803,818 | -0.06(-0.24%) |
Jul 16, 2003 | 24.75 | 24.90 | 24.32 | 24.68 | 735,445 | -0.10(-0.39%) |
Jul 15, 2003 | 24.86 | 25.04 | 24.68 | 24.77 | 820,227 | +0.02(+0.07%) |
Jul 14, 2003 | 24.92 | 24.99 | 24.36 | 24.76 | 824,330 | +0.14(+0.59%) |
Jul 11, 2003 | 24.35 | 24.77 | 24.35 | 24.61 | 874,429 | +0.36(+1.48%) |
Jul 10, 2003 | 24.28 | 24.31 | 24.13 | 24.25 | 592,607 | -0.12(-0.51%) |
Jul 09, 2003 | 24.55 | 24.67 | 24.17 | 24.38 | 923,782 | -0.18(-0.72%) |
Jul 08, 2003 | 24.83 | 24.88 | 24.37 | 24.55 | 1,183,972 | -0.27(-1.10%) |
Jul 07, 2003 | 24.70 | 24.94 | 24.56 | 24.83 | 800,088 | +0.48(+1.98%) |
Jul 03, 2003 | 24.47 | 24.57 | 23.80 | 24.35 | 542,757 | -0.12(-0.51%) |
Jul 02, 2003 | 24.09 | 24.57 | 24.09 | 24.47 | 876,791 | +0.33(+1.38%) |