Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 24.66 | 24.68 | 24.38 | 24.57 | 3,692,699 | -0.05(-0.22%) |
Sep 29, 2003 | 24.55 | 24.70 | 24.48 | 24.62 | 3,576,117 | +0.07(+0.30%) |
Sep 26, 2003 | 24.55 | 24.68 | 24.33 | 24.55 | 2,567,625 | +0.01(+0.03%) |
Sep 25, 2003 | 24.81 | 24.84 | 24.53 | 24.54 | 2,626,362 | -0.14(-0.57%) |
Sep 24, 2003 | 25.18 | 25.18 | 24.68 | 24.68 | 3,037,967 | -0.50(-2.00%) |
Sep 23, 2003 | 25.00 | 25.04 | 25.00 | 25.18 | 1,870,811 | +0.15(+0.62%) |
Sep 22, 2003 | 25.08 | 25.16 | 24.91 | 25.03 | 2,591,566 | -0.17(-0.69%) |
Sep 19, 2003 | 24.95 | 25.12 | 24.67 | 25.20 | 4,681,563 | +0.36(+1.43%) |
Sep 18, 2003 | 24.51 | 24.99 | 24.44 | 24.85 | 4,257,764 | +0.34(+1.40%) |
Sep 17, 2003 | 24.71 | 24.73 | 24.50 | 24.51 | 2,472,605 | -0.28(-1.14%) |
Sep 16, 2003 | 23.91 | 24.78 | 23.94 | 24.79 | 7,395,807 | +0.87(+3.66%) |
Sep 15, 2003 | 23.97 | 24.08 | 23.46 | 23.91 | 5,964,111 | -0.29(-1.19%) |
Sep 12, 2003 | 24.41 | 24.41 | 24.04 | 24.20 | 4,243,340 | -0.39(-1.59%) |
Sep 11, 2003 | 24.92 | 25.07 | 24.34 | 24.59 | 4,821,193 | -0.30(-1.22%) |
Sep 10, 2003 | 24.88 | 25.13 | 24.83 | 24.90 | 2,980,568 | +0.07(+0.27%) |
Sep 09, 2003 | 24.85 | 25.00 | 24.77 | 24.83 | 3,099,975 | -0.11(-0.46%) |
Sep 08, 2003 | 24.76 | 25.12 | 24.75 | 24.94 | 2,873,206 | +0.20(+0.79%) |
Sep 05, 2003 | 24.58 | 24.83 | 24.58 | 24.75 | 2,689,263 | +0.00(+0.00%) |
Sep 04, 2003 | 24.54 | 24.79 | 24.54 | 24.75 | 3,293,287 | +0.14(+0.57%) |
Sep 03, 2003 | 24.41 | 24.71 | 24.38 | 24.61 | 3,374,181 | +0.28(+1.16%) |
Sep 02, 2003 | 24.14 | 24.41 | 23.97 | 24.32 | 3,192,319 | +0.28(+1.17%) |
Aug 29, 2003 | 23.71 | 24.05 | 23.64 | 24.04 | 2,503,088 | +0.13(+0.53%) |
Aug 28, 2003 | 23.84 | 23.98 | 23.67 | 23.91 | 3,935,677 | +0.03(+0.14%) |
Aug 27, 2003 | 24.20 | 24.20 | 23.82 | 23.88 | 4,998,148 | -0.39(-1.61%) |
Aug 26, 2003 | 24.24 | 24.35 | 24.01 | 24.27 | 3,280,053 | +0.02(+0.08%) |
Aug 25, 2003 | 24.29 | 24.37 | 24.20 | 24.25 | 2,184,719 | -0.14(-0.58%) |
Aug 22, 2003 | 24.92 | 24.98 | 24.38 | 24.39 | 3,053,581 | -0.36(-1.47%) |
Aug 21, 2003 | 24.88 | 25.04 | 24.69 | 24.75 | 4,276,500 | +0.33(+1.35%) |
Aug 20, 2003 | 24.06 | 24.54 | 24.06 | 24.42 | 3,912,925 | +0.20(+0.83%) |
Aug 19, 2003 | 24.33 | 24.40 | 24.15 | 24.22 | 2,259,070 | -0.11(-0.44%) |
Aug 18, 2003 | 24.34 | 24.47 | 24.26 | 24.33 | 2,248,363 | -0.01(-0.06%) |
Aug 15, 2003 | 24.45 | 24.45 | 24.22 | 24.34 | 1,904,120 | +0.04(+0.17%) |
Aug 14, 2003 | 24.11 | 24.42 | 24.03 | 24.30 | 4,208,098 | +0.17(+0.70%) |
Aug 13, 2003 | 24.21 | 24.37 | 24.06 | 24.14 | 3,536,562 | -0.05(-0.19%) |
Aug 12, 2003 | 24.28 | 24.30 | 23.97 | 24.18 | 5,408,861 | -0.06(-0.25%) |
Aug 11, 2003 | 24.73 | 24.73 | 24.16 | 24.24 | 5,300,606 | -0.48(-1.96%) |
Aug 08, 2003 | 24.84 | 24.88 | 24.69 | 24.73 | 2,163,752 | +0.01(+0.05%) |
Aug 07, 2003 | 24.52 | 24.78 | 24.46 | 24.71 | 3,134,177 | +0.21(+0.85%) |
Aug 06, 2003 | 24.45 | 24.74 | 24.38 | 24.51 | 4,018,503 | +0.05(+0.22%) |
Aug 05, 2003 | 24.64 | 24.92 | 24.20 | 24.45 | 3,682,885 | -0.27(-1.09%) |
Aug 04, 2003 | 25.02 | 25.06 | 24.69 | 24.72 | 4,677,548 | -0.54(-2.13%) |
Aug 01, 2003 | 25.52 | 25.65 | 24.95 | 25.26 | 2,935,363 | -0.32(-1.24%) |
Jul 31, 2003 | 25.98 | 25.98 | 25.52 | 25.57 | 4,267,132 | -0.13(-0.52%) |
Jul 30, 2003 | 25.89 | 25.89 | 25.63 | 25.71 | 3,054,027 | +0.05(+0.21%) |
Jul 29, 2003 | 25.89 | 25.89 | 25.42 | 25.66 | 3,215,219 | -0.13(-0.52%) |
Jul 28, 2003 | 25.96 | 26.05 | 25.57 | 25.79 | 4,223,860 | -0.44(-1.67%) |
Jul 25, 2003 | 25.79 | 26.23 | 25.70 | 26.23 | 3,013,580 | +0.45(+1.75%) |
Jul 24, 2003 | 25.89 | 26.16 | 25.72 | 25.78 | 3,629,947 | +0.04(+0.16%) |
Jul 23, 2003 | 25.76 | 25.82 | 25.51 | 25.74 | 3,532,696 | -0.23(-0.88%) |
Jul 22, 2003 | 26.10 | 26.19 | 25.84 | 25.96 | 2,990,085 | -0.13(-0.52%) |
Jul 21, 2003 | 26.42 | 26.42 | 25.90 | 26.10 | 3,421,914 | -0.32(-1.22%) |
Jul 18, 2003 | 26.56 | 26.66 | 26.09 | 26.42 | 5,785,967 | +0.03(+0.13%) |
Jul 17, 2003 | 25.55 | 26.44 | 25.55 | 26.39 | 8,061,097 | +1.17(+4.64%) |
Jul 16, 2003 | 25.34 | 25.42 | 25.04 | 25.22 | 3,152,170 | -0.12(-0.48%) |
Jul 15, 2003 | 25.49 | 25.55 | 25.23 | 25.34 | 3,290,016 | -0.08(-0.32%) |
Jul 14, 2003 | 25.55 | 25.70 | 25.35 | 25.42 | 2,090,591 | +0.02(+0.08%) |
Jul 11, 2003 | 25.32 | 25.51 | 25.31 | 25.40 | 2,052,672 | +0.14(+0.56%) |
Jul 10, 2003 | 25.57 | 25.61 | 25.00 | 25.26 | 3,549,053 | -0.58(-2.24%) |
Jul 09, 2003 | 25.59 | 25.89 | 25.46 | 25.84 | 4,060,735 | +0.11(+0.44%) |
Jul 08, 2003 | 25.57 | 25.77 | 25.45 | 25.72 | 2,353,346 | +0.15(+0.58%) |
Jul 07, 2003 | 25.42 | 25.76 | 25.39 | 25.57 | 3,259,978 | +0.29(+1.14%) |
Jul 03, 2003 | 25.22 | 25.56 | 25.11 | 25.29 | 2,147,246 | -0.10(-0.40%) |
Jul 02, 2003 | 24.88 | 25.48 | 24.85 | 25.39 | 5,172,872 | +0.54(+2.17%) |