Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 25.80 | 25.96 | 25.50 | 25.51 | 64,900 | -0.09(-0.35%) |
Sep 29, 2003 | 25.50 | 25.90 | 25.25 | 25.60 | 51,000 | -0.16(-0.62%) |
Sep 26, 2003 | 26.26 | 26.38 | 25.65 | 25.76 | 125,500 | -0.52(-1.98%) |
Sep 25, 2003 | 26.35 | 26.43 | 26.18 | 26.28 | 161,900 | +0.19(+0.73%) |
Sep 24, 2003 | 26.55 | 26.59 | 26.20 | 26.09 | 288,200 | -0.04(-0.15%) |
Sep 23, 2003 | 25.89 | 26.14 | 25.57 | 26.13 | 114,800 | +1.01(+4.02%) |
Sep 22, 2003 | 25.30 | 25.30 | 25.00 | 25.12 | 41,500 | +0.12(+0.48%) |
Sep 19, 2003 | 25.45 | 25.45 | 25.00 | 25.00 | 100,200 | -0.97(-3.74%) |
Sep 18, 2003 | 25.15 | 25.99 | 24.70 | 25.97 | 172,700 | +0.57(+2.24%) |
Sep 17, 2003 | 25.94 | 25.94 | 25.44 | 25.40 | 95,200 | -0.55(-2.12%) |
Sep 16, 2003 | 26.74 | 25.98 | 25.50 | 25.95 | 178,500 | -0.79(-2.95%) |
Sep 15, 2003 | 26.88 | 26.90 | 26.62 | 26.74 | 71,600 | -0.40(-1.47%) |
Sep 12, 2003 | 26.30 | 27.14 | 26.00 | 27.14 | 859,800 | +0.89(+3.39%) |
Sep 11, 2003 | 26.17 | 26.90 | 26.17 | 26.25 | 250,500 | -0.92(-3.39%) |
Sep 10, 2003 | 27.42 | 27.59 | 27.07 | 27.17 | 137,000 | -1.58(-5.50%) |
Sep 09, 2003 | 29.00 | 29.00 | 28.68 | 28.75 | 25,600 | -0.15(-0.52%) |
Sep 08, 2003 | 28.85 | 29.27 | 28.85 | 28.90 | 121,000 | -0.52(-1.77%) |
Sep 05, 2003 | 29.60 | 29.65 | 29.10 | 29.42 | 31,300 | -0.58(-1.93%) |
Sep 04, 2003 | 29.85 | 30.02 | 29.70 | 30.00 | 64,600 | +0.40(+1.35%) |
Sep 03, 2003 | 29.40 | 29.81 | 29.35 | 29.60 | 148,600 | +0.81(+2.81%) |
Sep 02, 2003 | 28.44 | 28.83 | 28.44 | 28.79 | 223,900 | +1.75(+6.47%) |
Aug 29, 2003 | 27.35 | 27.37 | 26.82 | 27.04 | 89,900 | -0.22(-0.81%) |
Aug 28, 2003 | 27.26 | 27.35 | 27.13 | 27.26 | 92,900 | +0.11(+0.41%) |
Aug 27, 2003 | 27.15 | 27.18 | 26.91 | 27.15 | 32,500 | +0.45(+1.69%) |
Aug 26, 2003 | 26.93 | 26.93 | 26.50 | 26.70 | 34,800 | -0.48(-1.77%) |
Aug 25, 2003 | 27.40 | 27.40 | 27.03 | 27.18 | 54,100 | -0.61(-2.20%) |
Aug 22, 2003 | 27.75 | 28.09 | 27.70 | 27.79 | 25,900 | +0.14(+0.51%) |
Aug 21, 2003 | 27.32 | 27.87 | 27.32 | 27.65 | 112,000 | +0.33(+1.21%) |
Aug 20, 2003 | 26.82 | 27.33 | 26.82 | 27.32 | 50,100 | +0.50(+1.86%) |
Aug 19, 2003 | 26.70 | 27.00 | 26.62 | 26.82 | 111,000 | -0.98(-3.53%) |
Aug 18, 2003 | 27.76 | 27.84 | 27.62 | 27.80 | 108,700 | +0.29(+1.05%) |
Aug 15, 2003 | 27.45 | 27.57 | 27.40 | 27.51 | 8,500 | +0.13(+0.47%) |
Aug 14, 2003 | 27.01 | 27.58 | 27.01 | 27.38 | 46,300 | +0.37(+1.37%) |
Aug 13, 2003 | 26.87 | 27.08 | 26.77 | 27.01 | 124,700 | +0.06(+0.22%) |
Aug 12, 2003 | 26.61 | 27.00 | 26.61 | 26.95 | 116,700 | +0.51(+1.93%) |
Aug 11, 2003 | 26.40 | 26.58 | 26.27 | 26.44 | 97,400 | +0.60(+2.32%) |
Aug 08, 2003 | 25.92 | 25.97 | 25.80 | 25.84 | 25,300 | +0.02(+0.08%) |
Aug 07, 2003 | 26.20 | 26.20 | 25.61 | 25.82 | 34,000 | -0.33(-1.26%) |
Aug 06, 2003 | 26.10 | 26.33 | 25.90 | 26.15 | 105,900 | -0.69(-2.57%) |
Aug 05, 2003 | 27.29 | 27.29 | 26.75 | 26.84 | 62,800 | -0.71(-2.58%) |
Aug 04, 2003 | 27.30 | 27.58 | 27.08 | 27.55 | 114,300 | +0.98(+3.69%) |
Aug 01, 2003 | 27.15 | 27.15 | 26.45 | 26.57 | 63,100 | -0.49(-1.81%) |
Jul 31, 2003 | 26.93 | 27.33 | 26.93 | 27.06 | 83,900 | +0.24(+0.89%) |
Jul 30, 2003 | 27.05 | 27.18 | 26.67 | 26.82 | 24,700 | -0.48(-1.76%) |
Jul 29, 2003 | 27.48 | 27.48 | 27.03 | 27.30 | 62,900 | +0.27(+1.00%) |
Jul 28, 2003 | 27.00 | 27.24 | 26.91 | 27.03 | 136,600 | +1.13(+4.36%) |
Jul 25, 2003 | 25.54 | 25.90 | 25.42 | 25.90 | 36,700 | +0.24(+0.94%) |
Jul 24, 2003 | 25.60 | 26.23 | 25.51 | 25.66 | 52,900 | -0.19(-0.74%) |
Jul 23, 2003 | 25.65 | 25.99 | 25.63 | 25.85 | 148,000 | -0.76(-2.86%) |
Jul 22, 2003 | 26.90 | 26.95 | 26.37 | 26.61 | 99,600 | -1.10(-3.97%) |
Jul 21, 2003 | 28.00 | 28.00 | 27.60 | 27.71 | 179,800 | +0.70(+2.59%) |
Jul 18, 2003 | 27.00 | 27.09 | 26.78 | 27.01 | 143,900 | +0.94(+3.61%) |
Jul 17, 2003 | 26.40 | 26.40 | 26.04 | 26.07 | 195,700 | +0.21(+0.81%) |
Jul 16, 2003 | 26.00 | 26.00 | 25.67 | 25.86 | 196,400 | +0.53(+2.09%) |
Jul 15, 2003 | 25.82 | 25.90 | 25.10 | 25.33 | 88,700 | -0.52(-2.01%) |
Jul 14, 2003 | 25.64 | 25.95 | 25.39 | 25.85 | 171,800 | +0.46(+1.81%) |
Jul 11, 2003 | 24.82 | 25.48 | 24.82 | 25.39 | 237,100 | +0.39(+1.56%) |
Jul 10, 2003 | 25.58 | 25.58 | 24.90 | 25.00 | 234,700 | -0.95(-3.66%) |
Jul 09, 2003 | 26.20 | 26.50 | 25.80 | 25.95 | 165,600 | +0.85(+3.39%) |
Jul 08, 2003 | 24.50 | 25.12 | 24.50 | 25.10 | 222,100 | +1.49(+6.31%) |
Jul 07, 2003 | 23.40 | 23.80 | 22.58 | 23.61 | 270,100 | +0.98(+4.33%) |
Jul 03, 2003 | 22.83 | 22.83 | 22.60 | 22.63 | 63,200 | -0.53(-2.29%) |
Jul 02, 2003 | 22.89 | 23.16 | 22.75 | 23.16 | 94,000 | +0.27(+1.18%) |