Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 26.47 | 26.49 | 26.17 | 26.37 | 3,440,083 | -0.06(-0.22%) |
Sep 29, 2003 | 26.35 | 26.51 | 26.28 | 26.43 | 3,331,476 | +0.08(+0.30%) |
Sep 26, 2003 | 26.35 | 26.49 | 26.12 | 26.35 | 2,391,975 | +0.01(+0.03%) |
Sep 25, 2003 | 26.64 | 26.67 | 26.33 | 26.34 | 2,446,693 | -0.15(-0.57%) |
Sep 24, 2003 | 27.03 | 27.03 | 26.49 | 26.49 | 2,830,141 | -0.54(-2.00%) |
Sep 23, 2003 | 26.83 | 26.88 | 26.83 | 27.03 | 1,742,829 | +0.17(+0.62%) |
Sep 22, 2003 | 26.93 | 27.01 | 26.74 | 26.87 | 2,414,278 | -0.19(-0.69%) |
Sep 19, 2003 | 26.78 | 26.97 | 26.48 | 27.06 | 4,361,299 | +0.38(+1.43%) |
Sep 18, 2003 | 26.30 | 26.82 | 26.23 | 26.67 | 3,966,492 | +0.37(+1.40%) |
Sep 17, 2003 | 26.53 | 26.55 | 26.30 | 26.30 | 2,303,455 | -0.30(-1.14%) |
Sep 16, 2003 | 25.67 | 26.60 | 25.70 | 26.61 | 6,889,863 | +0.94(+3.66%) |
Sep 15, 2003 | 25.73 | 25.84 | 25.18 | 25.67 | 5,556,109 | -0.31(-1.19%) |
Sep 12, 2003 | 26.20 | 26.20 | 25.81 | 25.98 | 3,953,055 | -0.42(-1.59%) |
Sep 11, 2003 | 26.75 | 26.91 | 26.13 | 26.40 | 4,491,377 | -0.32(-1.22%) |
Sep 10, 2003 | 26.71 | 26.98 | 26.65 | 26.72 | 2,776,669 | +0.07(+0.27%) |
Sep 09, 2003 | 26.67 | 26.84 | 26.59 | 26.65 | 2,887,907 | -0.12(-0.46%) |
Sep 08, 2003 | 26.58 | 26.96 | 26.56 | 26.77 | 2,676,651 | +0.21(+0.79%) |
Sep 05, 2003 | 26.38 | 26.65 | 26.38 | 26.56 | 2,505,291 | +0.00(+0.00%) |
Sep 04, 2003 | 26.34 | 26.61 | 26.34 | 26.56 | 3,067,995 | +0.15(+0.57%) |
Sep 03, 2003 | 26.20 | 26.53 | 26.17 | 26.41 | 3,143,354 | +0.30(+1.16%) |
Sep 02, 2003 | 25.92 | 26.20 | 25.73 | 26.11 | 2,973,934 | +0.30(+1.17%) |
Aug 29, 2003 | 25.45 | 25.81 | 25.37 | 25.81 | 2,331,853 | +0.14(+0.53%) |
Aug 28, 2003 | 25.59 | 25.74 | 25.41 | 25.67 | 3,666,439 | +0.04(+0.14%) |
Aug 27, 2003 | 25.97 | 25.97 | 25.57 | 25.63 | 4,656,226 | -0.42(-1.61%) |
Aug 26, 2003 | 26.02 | 26.14 | 25.77 | 26.05 | 3,055,666 | +0.02(+0.08%) |
Aug 25, 2003 | 26.07 | 26.16 | 25.98 | 26.03 | 2,035,263 | -0.15(-0.58%) |
Aug 22, 2003 | 26.75 | 26.81 | 26.17 | 26.18 | 2,844,686 | -0.39(-1.47%) |
Aug 21, 2003 | 26.71 | 26.88 | 26.50 | 26.57 | 3,983,946 | +0.35(+1.35%) |
Aug 20, 2003 | 25.83 | 26.34 | 25.83 | 26.22 | 3,645,244 | +0.22(+0.83%) |
Aug 19, 2003 | 26.12 | 26.20 | 25.92 | 26.00 | 2,104,528 | -0.12(-0.44%) |
Aug 18, 2003 | 26.13 | 26.26 | 26.05 | 26.12 | 2,094,553 | -0.01(-0.06%) |
Aug 15, 2003 | 26.24 | 26.24 | 26.00 | 26.13 | 1,773,860 | +0.04(+0.17%) |
Aug 14, 2003 | 25.88 | 26.22 | 25.79 | 26.09 | 3,920,223 | +0.18(+0.70%) |
Aug 13, 2003 | 25.99 | 26.16 | 25.83 | 25.91 | 3,294,628 | -0.05(-0.19%) |
Aug 12, 2003 | 26.06 | 26.09 | 25.73 | 25.96 | 5,038,843 | -0.06(-0.25%) |
Aug 11, 2003 | 26.54 | 26.54 | 25.93 | 26.02 | 4,937,994 | -0.52(-1.96%) |
Aug 08, 2003 | 26.66 | 26.70 | 26.51 | 26.54 | 2,015,731 | +0.01(+0.05%) |
Aug 07, 2003 | 26.32 | 26.60 | 26.25 | 26.53 | 2,919,769 | +0.22(+0.85%) |
Aug 06, 2003 | 26.24 | 26.56 | 26.18 | 26.30 | 3,743,599 | +0.06(+0.22%) |
Aug 05, 2003 | 26.45 | 26.75 | 25.98 | 26.25 | 3,430,940 | -0.29(-1.09%) |
Aug 04, 2003 | 26.85 | 26.90 | 26.50 | 26.54 | 4,357,558 | -0.58(-2.13%) |
Aug 01, 2003 | 27.39 | 27.53 | 26.78 | 27.11 | 2,734,556 | -0.34(-1.24%) |
Jul 31, 2003 | 27.89 | 27.89 | 27.39 | 27.45 | 3,975,219 | -0.14(-0.52%) |
Jul 30, 2003 | 27.79 | 27.79 | 27.51 | 27.60 | 2,845,102 | +0.06(+0.21%) |
Jul 29, 2003 | 27.79 | 27.79 | 27.29 | 27.54 | 2,995,267 | -0.14(-0.52%) |
Jul 28, 2003 | 27.86 | 27.97 | 27.45 | 27.68 | 3,934,907 | -0.47(-1.67%) |
Jul 25, 2003 | 27.68 | 28.15 | 27.58 | 28.15 | 2,807,422 | +0.48(+1.75%) |
Jul 24, 2003 | 27.79 | 28.08 | 27.60 | 27.67 | 3,381,624 | +0.04(+0.16%) |
Jul 23, 2003 | 27.65 | 27.72 | 27.39 | 27.63 | 3,291,026 | -0.25(-0.88%) |
Jul 22, 2003 | 28.02 | 28.12 | 27.74 | 27.87 | 2,785,535 | -0.14(-0.52%) |
Jul 21, 2003 | 28.36 | 28.36 | 27.81 | 28.02 | 3,187,822 | -0.35(-1.22%) |
Jul 18, 2003 | 28.51 | 28.61 | 28.01 | 28.36 | 5,390,151 | +0.04(+0.13%) |
Jul 17, 2003 | 27.43 | 28.38 | 27.43 | 28.33 | 7,509,640 | +1.26(+4.64%) |
Jul 16, 2003 | 27.20 | 27.29 | 26.88 | 27.07 | 2,936,531 | -0.13(-0.48%) |
Jul 15, 2003 | 27.36 | 27.43 | 27.08 | 27.20 | 3,064,947 | -0.09(-0.32%) |
Jul 14, 2003 | 27.43 | 27.59 | 27.21 | 27.29 | 1,947,575 | +0.02(+0.08%) |
Jul 11, 2003 | 27.18 | 27.39 | 27.16 | 27.27 | 1,912,250 | +0.15(+0.56%) |
Jul 10, 2003 | 27.45 | 27.49 | 26.84 | 27.11 | 3,306,264 | -0.62(-2.24%) |
Jul 09, 2003 | 27.47 | 27.79 | 27.33 | 27.73 | 3,782,941 | +0.12(+0.44%) |
Jul 08, 2003 | 27.45 | 27.66 | 27.32 | 27.61 | 2,192,355 | +0.16(+0.58%) |
Jul 07, 2003 | 27.29 | 27.65 | 27.26 | 27.45 | 3,036,964 | +0.31(+1.14%) |
Jul 03, 2003 | 27.07 | 27.44 | 26.95 | 27.14 | 2,000,354 | -0.11(-0.40%) |
Jul 02, 2003 | 26.71 | 27.35 | 26.67 | 27.25 | 4,818,998 | +0.58(+2.17%) |