Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 24.67 | 24.69 | 24.39 | 24.58 | 3,690,682 | -0.05(-0.22%) |
Sep 29, 2003 | 24.56 | 24.71 | 24.49 | 24.63 | 3,574,164 | +0.07(+0.30%) |
Sep 26, 2003 | 24.56 | 24.69 | 24.34 | 24.56 | 2,566,222 | +0.01(+0.03%) |
Sep 25, 2003 | 24.83 | 24.86 | 24.55 | 24.55 | 2,624,927 | -0.14(-0.57%) |
Sep 24, 2003 | 25.20 | 25.19 | 24.69 | 24.69 | 3,036,308 | -0.50(-2.00%) |
Sep 23, 2003 | 25.01 | 25.05 | 25.01 | 25.20 | 1,869,789 | +0.15(+0.62%) |
Sep 22, 2003 | 25.10 | 25.18 | 24.92 | 25.04 | 2,590,150 | -0.17(-0.69%) |
Sep 19, 2003 | 24.96 | 25.14 | 24.68 | 25.22 | 4,679,005 | +0.36(+1.43%) |
Sep 18, 2003 | 24.52 | 25.00 | 24.45 | 24.86 | 4,255,438 | +0.34(+1.40%) |
Sep 17, 2003 | 24.73 | 24.75 | 24.51 | 24.52 | 2,471,254 | -0.28(-1.14%) |
Sep 16, 2003 | 23.93 | 24.79 | 23.95 | 24.80 | 7,391,768 | +0.87(+3.66%) |
Sep 15, 2003 | 23.99 | 24.09 | 23.47 | 23.93 | 5,960,854 | -0.29(-1.19%) |
Sep 12, 2003 | 24.42 | 24.42 | 24.05 | 24.22 | 4,241,022 | -0.39(-1.59%) |
Sep 11, 2003 | 24.93 | 25.08 | 24.36 | 24.61 | 4,818,560 | -0.30(-1.22%) |
Sep 10, 2003 | 24.90 | 25.14 | 24.84 | 24.91 | 2,978,940 | +0.07(+0.27%) |
Sep 09, 2003 | 24.86 | 25.02 | 24.79 | 24.84 | 3,098,282 | -0.11(-0.46%) |
Sep 08, 2003 | 24.77 | 25.13 | 24.76 | 24.96 | 2,871,637 | +0.20(+0.79%) |
Sep 05, 2003 | 24.59 | 24.84 | 24.59 | 24.76 | 2,687,794 | +0.00(+0.00%) |
Sep 04, 2003 | 24.55 | 24.80 | 24.55 | 24.76 | 3,291,488 | +0.14(+0.57%) |
Sep 03, 2003 | 24.42 | 24.73 | 24.39 | 24.62 | 3,372,338 | +0.28(+1.16%) |
Sep 02, 2003 | 24.16 | 24.42 | 23.98 | 24.34 | 3,190,575 | +0.28(+1.17%) |
Aug 29, 2003 | 23.72 | 24.06 | 23.65 | 24.05 | 2,501,721 | +0.13(+0.53%) |
Aug 28, 2003 | 23.85 | 23.99 | 23.68 | 23.93 | 3,933,527 | +0.03(+0.14%) |
Aug 27, 2003 | 24.21 | 24.21 | 23.83 | 23.89 | 4,995,418 | -0.39(-1.61%) |
Aug 26, 2003 | 24.26 | 24.36 | 24.02 | 24.28 | 3,278,261 | +0.02(+0.08%) |
Aug 25, 2003 | 24.30 | 24.38 | 24.22 | 24.26 | 2,183,526 | -0.14(-0.58%) |
Aug 22, 2003 | 24.93 | 24.99 | 24.39 | 24.40 | 3,051,913 | -0.36(-1.47%) |
Aug 21, 2003 | 24.90 | 25.06 | 24.70 | 24.77 | 4,274,164 | +0.33(+1.35%) |
Aug 20, 2003 | 24.07 | 24.55 | 24.07 | 24.44 | 3,910,788 | +0.20(+0.83%) |
Aug 19, 2003 | 24.34 | 24.42 | 24.16 | 24.24 | 2,257,836 | -0.11(-0.44%) |
Aug 18, 2003 | 24.36 | 24.48 | 24.28 | 24.34 | 2,247,135 | -0.01(-0.06%) |
Aug 15, 2003 | 24.46 | 24.46 | 24.24 | 24.36 | 1,903,080 | +0.04(+0.17%) |
Aug 14, 2003 | 24.12 | 24.44 | 24.04 | 24.32 | 4,205,799 | +0.17(+0.70%) |
Aug 13, 2003 | 24.22 | 24.38 | 24.07 | 24.15 | 3,534,631 | -0.05(-0.19%) |
Aug 12, 2003 | 24.29 | 24.32 | 23.99 | 24.20 | 5,405,906 | -0.06(-0.25%) |
Aug 11, 2003 | 24.74 | 24.74 | 24.17 | 24.26 | 5,297,711 | -0.48(-1.96%) |
Aug 08, 2003 | 24.85 | 24.89 | 24.71 | 24.74 | 2,162,570 | +0.01(+0.05%) |
Aug 07, 2003 | 24.53 | 24.79 | 24.47 | 24.73 | 3,132,465 | +0.21(+0.85%) |
Aug 06, 2003 | 24.46 | 24.75 | 24.40 | 24.52 | 4,016,308 | +0.05(+0.22%) |
Aug 05, 2003 | 24.65 | 24.93 | 24.22 | 24.47 | 3,680,873 | -0.27(-1.09%) |
Aug 04, 2003 | 25.03 | 25.08 | 24.70 | 24.73 | 4,674,993 | -0.54(-2.13%) |
Aug 01, 2003 | 25.53 | 25.66 | 24.96 | 25.27 | 2,933,760 | -0.32(-1.24%) |
Jul 31, 2003 | 25.99 | 25.99 | 25.53 | 25.59 | 4,264,801 | -0.13(-0.52%) |
Jul 30, 2003 | 25.91 | 25.91 | 25.64 | 25.72 | 3,052,359 | +0.05(+0.21%) |
Jul 29, 2003 | 25.91 | 25.91 | 25.43 | 25.67 | 3,213,463 | -0.13(-0.52%) |
Jul 28, 2003 | 25.97 | 26.07 | 25.58 | 25.80 | 4,221,553 | -0.44(-1.67%) |
Jul 25, 2003 | 25.80 | 26.24 | 25.71 | 26.24 | 3,011,934 | +0.45(+1.75%) |
Jul 24, 2003 | 25.91 | 26.17 | 25.73 | 25.79 | 3,627,964 | +0.04(+0.16%) |
Jul 23, 2003 | 25.78 | 25.84 | 25.53 | 25.75 | 3,530,767 | -0.23(-0.88%) |
Jul 22, 2003 | 26.11 | 26.21 | 25.86 | 25.98 | 2,988,452 | -0.13(-0.52%) |
Jul 21, 2003 | 26.44 | 26.44 | 25.92 | 26.11 | 3,420,045 | -0.32(-1.22%) |
Jul 18, 2003 | 26.58 | 26.67 | 26.11 | 26.44 | 5,782,807 | +0.03(+0.13%) |
Jul 17, 2003 | 25.57 | 26.45 | 25.57 | 26.40 | 8,056,694 | +1.17(+4.64%) |
Jul 16, 2003 | 25.35 | 25.43 | 25.05 | 25.23 | 3,150,448 | -0.12(-0.48%) |
Jul 15, 2003 | 25.50 | 25.57 | 25.24 | 25.35 | 3,288,219 | -0.08(-0.32%) |
Jul 14, 2003 | 25.57 | 25.72 | 25.37 | 25.43 | 2,089,449 | +0.02(+0.08%) |
Jul 11, 2003 | 25.33 | 25.53 | 25.32 | 25.41 | 2,051,551 | +0.14(+0.56%) |
Jul 10, 2003 | 25.59 | 25.62 | 25.02 | 25.27 | 3,547,115 | -0.58(-2.24%) |
Jul 09, 2003 | 25.60 | 25.91 | 25.47 | 25.85 | 4,058,517 | +0.11(+0.44%) |
Jul 08, 2003 | 25.59 | 25.78 | 25.46 | 25.74 | 2,352,061 | +0.15(+0.58%) |
Jul 07, 2003 | 25.43 | 25.77 | 25.41 | 25.59 | 3,258,197 | +0.29(+1.14%) |
Jul 03, 2003 | 25.23 | 25.58 | 25.12 | 25.30 | 2,146,073 | -0.10(-0.40%) |
Jul 02, 2003 | 24.90 | 25.49 | 24.86 | 25.40 | 5,170,046 | +0.54(+2.16%) |