Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 26.10 | 26.19 | 25.12 | 25.12 | 101,800 | -0.87(-3.35%) |
Sep 29, 2003 | 25.30 | 26.00 | 24.53 | 25.99 | 155,200 | +0.99(+3.96%) |
Sep 26, 2003 | 25.84 | 25.90 | 24.65 | 25.00 | 188,100 | -0.98(-3.77%) |
Sep 25, 2003 | 25.75 | 25.85 | 25.74 | 25.98 | 203,200 | -1.06(-3.92%) |
Sep 24, 2003 | 28.05 | 28.05 | 26.56 | 27.04 | 279,000 | -1.36(-4.79%) |
Sep 23, 2003 | 28.60 | 28.66 | 27.41 | 28.40 | 198,100 | -0.15(-0.53%) |
Sep 22, 2003 | 30.15 | 30.15 | 28.10 | 28.55 | 249,300 | -1.80(-5.93%) |
Sep 19, 2003 | 30.57 | 30.75 | 30.15 | 30.35 | 137,000 | -0.15(-0.49%) |
Sep 18, 2003 | 30.73 | 30.81 | 30.49 | 30.50 | 149,300 | +0.17(+0.56%) |
Sep 17, 2003 | 29.70 | 30.25 | 29.52 | 30.33 | 220,000 | +0.83(+2.81%) |
Sep 16, 2003 | 28.70 | 29.50 | 28.70 | 29.50 | 144,100 | +1.02(+3.58%) |
Sep 15, 2003 | 27.90 | 28.60 | 27.86 | 28.48 | 196,200 | +0.72(+2.59%) |
Sep 12, 2003 | 27.52 | 27.85 | 27.51 | 27.76 | 67,700 | +0.24(+0.87%) |
Sep 11, 2003 | 27.51 | 27.90 | 27.50 | 27.52 | 81,600 | +0.01(+0.04%) |
Sep 10, 2003 | 27.26 | 27.60 | 27.01 | 27.51 | 291,400 | +0.00(+0.00%) |
Sep 09, 2003 | 27.59 | 27.75 | 27.51 | 27.51 | 145,500 | +0.01(+0.04%) |
Sep 08, 2003 | 27.31 | 27.86 | 27.30 | 27.50 | 187,100 | -0.06(-0.22%) |
Sep 05, 2003 | 27.50 | 28.01 | 27.25 | 27.56 | 135,200 | +0.34(+1.25%) |
Sep 04, 2003 | 27.00 | 27.23 | 26.77 | 27.22 | 112,500 | +0.06(+0.22%) |
Sep 03, 2003 | 27.24 | 27.59 | 27.03 | 27.16 | 76,500 | +0.12(+0.44%) |
Sep 02, 2003 | 26.57 | 27.12 | 26.50 | 27.04 | 101,100 | +0.67(+2.54%) |
Aug 29, 2003 | 26.35 | 26.50 | 26.20 | 26.37 | 63,000 | +0.12(+0.46%) |
Aug 28, 2003 | 25.92 | 26.76 | 25.52 | 26.25 | 75,800 | +0.33(+1.27%) |
Aug 27, 2003 | 25.60 | 26.09 | 25.38 | 25.92 | 111,700 | +0.32(+1.25%) |
Aug 26, 2003 | 25.76 | 25.79 | 25.21 | 25.60 | 59,500 | -0.31(-1.20%) |
Aug 25, 2003 | 25.62 | 25.91 | 25.45 | 25.91 | 54,900 | +0.36(+1.41%) |
Aug 22, 2003 | 26.50 | 26.73 | 25.00 | 25.55 | 151,100 | -0.95(-3.58%) |
Aug 21, 2003 | 26.90 | 26.90 | 26.01 | 26.50 | 153,400 | +0.10(+0.38%) |
Aug 20, 2003 | 25.90 | 26.49 | 25.86 | 26.40 | 198,800 | +0.40(+1.54%) |
Aug 19, 2003 | 26.00 | 26.15 | 25.85 | 26.00 | 182,800 | +0.01(+0.04%) |
Aug 18, 2003 | 25.50 | 25.99 | 25.41 | 25.99 | 252,100 | +0.50(+1.96%) |
Aug 15, 2003 | 25.49 | 25.49 | 25.49 | 25.49 | 25,900 | +0.53(+2.12%) |
Aug 14, 2003 | 25.00 | 25.00 | 24.85 | 24.96 | 83,900 | -0.03(-0.12%) |
Aug 13, 2003 | 24.60 | 25.10 | 24.59 | 24.99 | 90,300 | +0.42(+1.71%) |
Aug 12, 2003 | 24.02 | 25.20 | 24.02 | 24.57 | 117,000 | +0.55(+2.29%) |
Aug 11, 2003 | 23.76 | 24.21 | 23.71 | 24.02 | 52,900 | +0.26(+1.09%) |
Aug 08, 2003 | 23.89 | 24.10 | 23.75 | 23.76 | 49,200 | -0.02(-0.08%) |
Aug 07, 2003 | 24.01 | 24.35 | 23.76 | 23.78 | 84,500 | -0.17(-0.71%) |
Aug 06, 2003 | 23.41 | 24.00 | 23.27 | 23.95 | 99,700 | +0.79(+3.41%) |
Aug 05, 2003 | 24.10 | 24.76 | 23.10 | 23.16 | 127,600 | -1.10(-4.53%) |
Aug 04, 2003 | 24.25 | 24.35 | 23.51 | 24.26 | 154,400 | +0.15(+0.62%) |
Aug 01, 2003 | 24.77 | 24.77 | 23.95 | 24.11 | 59,700 | -0.56(-2.27%) |
Jul 31, 2003 | 24.80 | 25.00 | 24.60 | 24.67 | 54,900 | +0.07(+0.28%) |
Jul 30, 2003 | 24.65 | 24.87 | 24.50 | 24.60 | 54,100 | -0.04(-0.16%) |
Jul 29, 2003 | 24.70 | 24.92 | 24.41 | 24.64 | 51,700 | -0.11(-0.44%) |
Jul 28, 2003 | 24.00 | 24.77 | 23.90 | 24.75 | 107,100 | +0.93(+3.90%) |
Jul 25, 2003 | 24.31 | 24.54 | 23.67 | 23.82 | 98,200 | -0.61(-2.50%) |
Jul 24, 2003 | 25.30 | 25.30 | 24.43 | 24.43 | 108,400 | -0.55(-2.20%) |
Jul 23, 2003 | 24.49 | 25.25 | 24.30 | 24.98 | 362,600 | +0.48(+1.96%) |
Jul 22, 2003 | 23.74 | 24.69 | 23.62 | 24.50 | 205,400 | +0.66(+2.77%) |
Jul 21, 2003 | 24.22 | 24.49 | 23.43 | 23.84 | 112,500 | -0.21(-0.87%) |
Jul 18, 2003 | 23.35 | 24.08 | 23.30 | 24.05 | 85,900 | +1.04(+4.52%) |
Jul 17, 2003 | 23.78 | 23.84 | 22.75 | 23.01 | 72,100 | -0.89(-3.72%) |
Jul 16, 2003 | 23.99 | 24.09 | 23.61 | 23.90 | 76,700 | +0.10(+0.42%) |
Jul 15, 2003 | 23.66 | 23.85 | 23.38 | 23.80 | 44,800 | +0.04(+0.17%) |
Jul 14, 2003 | 24.24 | 24.24 | 23.76 | 23.76 | 115,600 | -0.23(-0.96%) |
Jul 11, 2003 | 24.25 | 24.25 | 23.40 | 23.99 | 64,800 | -0.10(-0.42%) |
Jul 10, 2003 | 24.00 | 24.09 | 23.70 | 24.09 | 70,700 | +0.07(+0.29%) |
Jul 09, 2003 | 23.86 | 24.02 | 23.26 | 24.02 | 117,100 | +0.06(+0.25%) |
Jul 08, 2003 | 23.10 | 24.00 | 23.10 | 23.96 | 132,100 | +0.28(+1.18%) |
Jul 07, 2003 | 23.45 | 23.77 | 23.31 | 23.68 | 123,600 | +0.57(+2.47%) |
Jul 03, 2003 | 22.59 | 23.11 | 22.59 | 23.11 | 46,100 | +0.52(+2.30%) |
Jul 02, 2003 | 22.41 | 22.77 | 22.40 | 22.59 | 91,500 | +0.18(+0.80%) |