Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 25.42 | 25.76 | 25.23 | 25.56 | 3,681,052 | -0.09(-0.35%) |
Sep 29, 2003 | 25.65 | 25.94 | 25.54 | 25.65 | 4,531,466 | +0.33(+1.29%) |
Sep 26, 2003 | 25.18 | 25.59 | 25.09 | 25.32 | 4,086,177 | +0.19(+0.74%) |
Sep 25, 2003 | 25.28 | 25.68 | 25.06 | 25.13 | 4,104,311 | -0.33(-1.29%) |
Sep 24, 2003 | 25.98 | 26.12 | 25.37 | 25.46 | 4,070,461 | -0.71(-2.70%) |
Sep 23, 2003 | 25.83 | 26.29 | 25.51 | 26.17 | 4,508,631 | +0.19(+0.75%) |
Sep 22, 2003 | 26.39 | 26.39 | 25.84 | 25.97 | 3,870,585 | -0.67(-2.51%) |
Sep 19, 2003 | 26.90 | 27.25 | 26.55 | 26.64 | 4,678,015 | -0.26(-0.97%) |
Sep 18, 2003 | 26.56 | 27.05 | 26.41 | 26.90 | 4,532,138 | +0.53(+2.00%) |
Sep 17, 2003 | 26.59 | 26.69 | 26.38 | 26.38 | 2,143,295 | -0.28(-1.06%) |
Sep 16, 2003 | 26.41 | 26.76 | 26.41 | 26.66 | 4,092,894 | +0.23(+0.87%) |
Sep 15, 2003 | 26.36 | 26.55 | 26.21 | 26.43 | 3,006,739 | -0.12(-0.45%) |
Sep 12, 2003 | 26.59 | 26.80 | 26.41 | 26.55 | 4,672,239 | -0.04(-0.17%) |
Sep 11, 2003 | 26.52 | 26.88 | 26.14 | 26.59 | 5,267,435 | +0.07(+0.28%) |
Sep 10, 2003 | 26.93 | 27.17 | 26.30 | 26.52 | 5,452,267 | -0.53(-1.95%) |
Sep 09, 2003 | 27.36 | 27.48 | 26.99 | 27.05 | 4,647,926 | -0.47(-1.70%) |
Sep 08, 2003 | 27.88 | 27.98 | 27.35 | 27.52 | 6,186,623 | -0.15(-0.54%) |
Sep 05, 2003 | 28.21 | 28.21 | 27.40 | 27.66 | 5,290,942 | -0.54(-1.93%) |
Sep 04, 2003 | 28.57 | 28.86 | 28.13 | 28.21 | 4,246,159 | -0.36(-1.25%) |
Sep 03, 2003 | 28.14 | 28.96 | 27.92 | 28.57 | 6,632,046 | +0.51(+1.80%) |
Sep 02, 2003 | 27.76 | 28.13 | 27.72 | 28.06 | 4,009,343 | +0.22(+0.80%) |
Aug 29, 2003 | 27.48 | 27.89 | 27.23 | 27.84 | 3,735,723 | +0.31(+1.11%) |
Aug 28, 2003 | 26.90 | 27.60 | 26.82 | 27.53 | 5,371,940 | +0.63(+2.32%) |
Aug 27, 2003 | 26.54 | 27.06 | 26.31 | 26.90 | 5,145,870 | +0.32(+1.20%) |
Aug 26, 2003 | 26.20 | 26.65 | 26.14 | 26.58 | 4,557,525 | +0.31(+1.16%) |
Aug 25, 2003 | 26.55 | 26.63 | 26.15 | 26.28 | 3,997,791 | -0.28(-1.07%) |
Aug 22, 2003 | 26.54 | 27.01 | 26.39 | 26.56 | 8,623,957 | +0.55(+2.12%) |
Aug 21, 2003 | 25.68 | 26.24 | 25.67 | 26.01 | 5,254,808 | +0.43(+1.69%) |
Aug 20, 2003 | 25.56 | 25.78 | 25.29 | 25.58 | 4,114,520 | +0.02(+0.09%) |
Aug 19, 2003 | 25.04 | 25.57 | 24.96 | 25.56 | 6,116,774 | +0.56(+2.23%) |
Aug 18, 2003 | 24.64 | 25.06 | 24.57 | 25.00 | 4,012,030 | +0.48(+1.94%) |
Aug 15, 2003 | 24.68 | 24.68 | 24.31 | 24.52 | 2,234,905 | -0.03(-0.12%) |
Aug 14, 2003 | 24.20 | 24.60 | 23.91 | 24.55 | 3,057,917 | +0.45(+1.85%) |
Aug 13, 2003 | 24.15 | 24.37 | 23.99 | 24.11 | 2,478,034 | -0.17(-0.71%) |
Aug 12, 2003 | 23.91 | 24.28 | 23.87 | 24.28 | 2,847,026 | +0.29(+1.21%) |
Aug 11, 2003 | 24.12 | 24.23 | 23.61 | 23.99 | 2,909,890 | -0.02(-0.09%) |
Aug 08, 2003 | 23.77 | 24.22 | 23.76 | 24.01 | 3,687,231 | +0.24(+1.00%) |
Aug 07, 2003 | 23.61 | 23.81 | 23.34 | 23.77 | 2,237,189 | +0.01(+0.06%) |
Aug 06, 2003 | 23.26 | 24.02 | 23.08 | 23.76 | 4,372,694 | +0.51(+2.21%) |
Aug 05, 2003 | 23.79 | 23.96 | 23.24 | 23.24 | 5,255,614 | -0.74(-3.10%) |
Aug 04, 2003 | 23.97 | 24.31 | 23.79 | 23.99 | 4,343,948 | -0.15(-0.62%) |
Aug 01, 2003 | 24.35 | 24.57 | 24.11 | 24.14 | 4,760,894 | -0.52(-2.11%) |
Jul 31, 2003 | 24.28 | 24.86 | 24.28 | 24.66 | 7,006,142 | +0.45(+1.84%) |
Jul 30, 2003 | 23.82 | 24.24 | 23.82 | 24.21 | 4,359,127 | +0.35(+1.47%) |
Jul 29, 2003 | 24.27 | 24.47 | 23.82 | 23.86 | 4,719,522 | -0.54(-2.20%) |
Jul 28, 2003 | 24.33 | 24.56 | 24.20 | 24.40 | 4,472,632 | +0.07(+0.28%) |
Jul 25, 2003 | 23.49 | 24.40 | 23.20 | 24.33 | 5,670,142 | +0.36(+1.49%) |
Jul 24, 2003 | 24.27 | 24.46 | 23.96 | 23.97 | 7,818,542 | -0.36(-1.50%) |
Jul 23, 2003 | 24.00 | 24.75 | 23.64 | 24.34 | 6,450,170 | +0.09(+0.37%) |
Jul 22, 2003 | 23.97 | 24.38 | 23.97 | 24.25 | 5,977,479 | +0.16(+0.68%) |
Jul 21, 2003 | 24.57 | 24.57 | 23.93 | 24.08 | 6,078,894 | -0.74(-3.00%) |
Jul 18, 2003 | 24.72 | 24.83 | 24.21 | 24.83 | 5,423,521 | +0.13(+0.54%) |
Jul 17, 2003 | 24.68 | 24.98 | 23.91 | 24.69 | 4,870,638 | -0.16(-0.66%) |
Jul 16, 2003 | 24.86 | 25.27 | 24.62 | 24.86 | 4,960,367 | -0.04(-0.15%) |
Jul 15, 2003 | 24.90 | 25.35 | 24.57 | 24.89 | 12,467,409 | -0.85(-3.30%) |
Jul 14, 2003 | 26.35 | 26.38 | 25.68 | 25.74 | 5,527,086 | -0.45(-1.71%) |
Jul 11, 2003 | 25.85 | 26.19 | 25.80 | 26.19 | 2,805,654 | +0.36(+1.41%) |
Jul 10, 2003 | 25.93 | 26.17 | 25.69 | 25.83 | 2,824,728 | -0.40(-1.53%) |
Jul 09, 2003 | 26.06 | 26.47 | 25.78 | 26.23 | 4,636,912 | +0.18(+0.69%) |
Jul 08, 2003 | 26.15 | 26.20 | 25.59 | 26.05 | 4,195,653 | -0.01(-0.06%) |
Jul 07, 2003 | 25.97 | 26.20 | 25.84 | 26.06 | 4,959,964 | +0.32(+1.24%) |
Jul 03, 2003 | 25.54 | 25.80 | 25.48 | 25.74 | 3,027,022 | -0.16(-0.63%) |
Jul 02, 2003 | 25.62 | 26.00 | 25.50 | 25.91 | 5,369,119 | +0.11(+0.43%) |