Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 24.59 | 24.59 | 24.05 | 24.31 | 967,635 | -0.33(-1.34%) |
Sep 29, 2003 | 24.78 | 24.94 | 24.36 | 24.64 | 1,206,015 | -0.13(-0.53%) |
Sep 26, 2003 | 24.77 | 24.83 | 24.45 | 24.77 | 1,518,615 | +0.01(+0.03%) |
Sep 25, 2003 | 24.92 | 24.96 | 24.81 | 24.76 | 1,151,877 | -0.15(-0.61%) |
Sep 24, 2003 | 25.06 | 25.22 | 24.93 | 24.92 | 1,371,629 | -0.14(-0.58%) |
Sep 23, 2003 | 24.79 | 25.10 | 24.76 | 25.06 | 748,320 | +0.27(+1.11%) |
Sep 22, 2003 | 25.24 | 25.24 | 24.59 | 24.79 | 1,038,363 | -0.45(-1.77%) |
Sep 19, 2003 | 26.00 | 26.00 | 24.10 | 25.23 | 2,198,973 | -0.77(-2.96%) |
Sep 18, 2003 | 25.08 | 26.49 | 25.08 | 26.00 | 2,180,490 | +0.99(+3.96%) |
Sep 17, 2003 | 24.98 | 25.07 | 24.86 | 25.01 | 767,821 | -0.01(-0.03%) |
Sep 16, 2003 | 24.74 | 25.03 | 24.74 | 25.02 | 812,353 | +0.43(+1.76%) |
Sep 15, 2003 | 24.72 | 24.76 | 24.39 | 24.59 | 827,198 | -0.23(-0.94%) |
Sep 12, 2003 | 24.63 | 24.87 | 24.59 | 24.82 | 702,769 | +0.11(+0.45%) |
Sep 11, 2003 | 24.87 | 24.98 | 24.62 | 24.71 | 554,036 | -0.03(-0.11%) |
Sep 10, 2003 | 25.01 | 25.12 | 24.70 | 24.74 | 752,831 | -0.38(-1.50%) |
Sep 09, 2003 | 25.26 | 25.28 | 25.00 | 25.11 | 573,537 | -0.21(-0.84%) |
Sep 08, 2003 | 25.40 | 25.51 | 25.21 | 25.33 | 663,039 | +0.00(+0.00%) |
Sep 05, 2003 | 25.42 | 25.42 | 25.24 | 25.33 | 1,033,124 | -0.14(-0.57%) |
Sep 04, 2003 | 25.48 | 25.57 | 25.22 | 25.47 | 1,034,434 | -0.06(-0.24%) |
Sep 03, 2003 | 25.29 | 25.71 | 25.25 | 25.53 | 1,214,601 | +0.31(+1.23%) |
Sep 02, 2003 | 24.46 | 25.25 | 24.41 | 25.22 | 1,505,518 | +0.89(+3.64%) |
Aug 29, 2003 | 24.13 | 24.34 | 24.05 | 24.34 | 916,990 | +0.18(+0.74%) |
Aug 28, 2003 | 24.26 | 24.32 | 23.95 | 24.16 | 886,429 | -0.02(-0.09%) |
Aug 27, 2003 | 24.36 | 24.37 | 24.10 | 24.18 | 606,427 | -0.25(-1.01%) |
Aug 26, 2003 | 24.26 | 24.49 | 23.91 | 24.43 | 747,156 | +0.14(+0.57%) |
Aug 25, 2003 | 24.36 | 24.36 | 23.98 | 24.29 | 681,667 | -0.07(-0.28%) |
Aug 22, 2003 | 25.01 | 25.08 | 24.29 | 24.36 | 619,670 | -0.48(-1.94%) |
Aug 21, 2003 | 25.05 | 25.20 | 24.69 | 24.84 | 708,008 | -0.16(-0.63%) |
Aug 20, 2003 | 24.70 | 25.05 | 24.50 | 25.00 | 762,727 | +0.23(+0.94%) |
Aug 19, 2003 | 24.91 | 24.91 | 24.50 | 24.76 | 1,103,124 | -0.04(-0.17%) |
Aug 18, 2003 | 24.92 | 24.97 | 24.71 | 24.81 | 619,816 | -0.03(-0.14%) |
Aug 15, 2003 | 24.92 | 24.92 | 24.67 | 24.84 | 368,775 | -0.08(-0.33%) |
Aug 14, 2003 | 24.36 | 24.94 | 24.24 | 24.92 | 1,269,030 | +0.49(+2.03%) |
Aug 13, 2003 | 24.74 | 24.74 | 24.35 | 24.43 | 815,846 | -0.24(-0.97%) |
Aug 12, 2003 | 24.60 | 24.72 | 24.43 | 24.67 | 1,471,900 | +0.22(+0.90%) |
Aug 11, 2003 | 24.30 | 24.73 | 24.24 | 24.45 | 1,487,763 | +0.14(+0.59%) |
Aug 08, 2003 | 24.06 | 24.60 | 24.01 | 24.30 | 2,015,313 | +0.25(+1.06%) |
Aug 07, 2003 | 24.05 | 24.19 | 23.80 | 24.05 | 1,986,061 | -0.14(-0.57%) |
Aug 06, 2003 | 24.04 | 24.36 | 23.91 | 24.19 | 1,326,078 | +0.15(+0.63%) |
Aug 05, 2003 | 24.46 | 24.70 | 24.02 | 24.04 | 2,173,796 | -0.52(-2.13%) |
Aug 04, 2003 | 24.98 | 24.98 | 24.07 | 24.56 | 2,253,692 | -0.37(-1.49%) |
Aug 01, 2003 | 25.66 | 25.66 | 24.63 | 24.93 | 1,194,809 | -0.73(-2.84%) |
Jul 31, 2003 | 25.77 | 26.01 | 25.48 | 25.66 | 1,225,953 | +0.01(+0.05%) |
Jul 30, 2003 | 25.68 | 25.77 | 25.30 | 25.64 | 1,218,530 | -0.03(-0.11%) |
Jul 29, 2003 | 26.23 | 26.26 | 25.49 | 25.67 | 1,705,477 | -0.59(-2.25%) |
Jul 28, 2003 | 26.55 | 26.55 | 26.07 | 26.26 | 872,312 | -0.16(-0.62%) |
Jul 25, 2003 | 25.65 | 26.46 | 25.58 | 26.43 | 1,112,293 | +0.93(+3.67%) |
Jul 24, 2003 | 25.33 | 26.04 | 25.33 | 25.49 | 896,907 | +0.16(+0.62%) |
Jul 23, 2003 | 25.42 | 25.56 | 25.13 | 25.33 | 993,248 | -0.09(-0.35%) |
Jul 22, 2003 | 25.29 | 25.70 | 25.16 | 25.42 | 949,589 | +0.23(+0.90%) |
Jul 21, 2003 | 25.57 | 25.57 | 25.11 | 25.20 | 1,442,939 | -0.37(-1.45%) |
Jul 18, 2003 | 25.22 | 25.60 | 24.92 | 25.57 | 1,149,403 | +0.35(+1.39%) |
Jul 17, 2003 | 25.60 | 25.67 | 25.15 | 25.22 | 940,566 | -0.46(-1.79%) |
Jul 16, 2003 | 25.73 | 25.91 | 25.47 | 25.68 | 1,019,299 | +0.12(+0.46%) |
Jul 15, 2003 | 26.11 | 26.17 | 25.40 | 25.56 | 1,595,019 | -0.35(-1.35%) |
Jul 14, 2003 | 25.79 | 26.15 | 25.71 | 25.91 | 1,119,715 | +0.42(+1.64%) |
Jul 11, 2003 | 25.40 | 25.53 | 25.25 | 25.49 | 1,165,557 | +0.10(+0.38%) |
Jul 10, 2003 | 25.91 | 25.92 | 25.25 | 25.40 | 1,287,949 | -0.75(-2.86%) |
Jul 09, 2003 | 26.32 | 26.32 | 26.02 | 26.15 | 2,188,495 | -0.17(-0.65%) |
Jul 08, 2003 | 25.86 | 26.39 | 25.77 | 26.32 | 1,423,584 | +0.22(+0.84%) |
Jul 07, 2003 | 25.18 | 26.11 | 25.11 | 26.10 | 1,730,654 | +1.15(+4.60%) |
Jul 03, 2003 | 24.94 | 25.29 | 24.80 | 24.95 | 579,940 | -0.06(-0.25%) |
Jul 02, 2003 | 24.54 | 25.09 | 24.54 | 25.01 | 2,259,659 | +0.47(+1.90%) |