Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 24.62 | 24.65 | 24.28 | 24.31 | 3,424,464 | -0.31(-1.27%) |
Sep 29, 2003 | 24.47 | 24.78 | 24.47 | 24.62 | 1,227,492 | +0.31(+1.28%) |
Sep 26, 2003 | 24.47 | 24.47 | 24.31 | 24.31 | 3,951,563 | -0.10(-0.43%) |
Sep 25, 2003 | 24.74 | 24.91 | 24.41 | 24.41 | 2,807,348 | -0.33(-1.33%) |
Sep 24, 2003 | 24.85 | 24.99 | 24.72 | 24.74 | 4,019,918 | -0.11(-0.44%) |
Sep 23, 2003 | 24.80 | 24.91 | 24.74 | 24.85 | 3,963,116 | +0.06(+0.23%) |
Sep 22, 2003 | 24.94 | 24.95 | 24.77 | 24.79 | 3,537,585 | -0.28(-1.13%) |
Sep 19, 2003 | 25.05 | 25.16 | 25.00 | 25.07 | 1,815,245 | -0.09(-0.37%) |
Sep 18, 2003 | 25.19 | 25.19 | 24.85 | 25.17 | 2,944,057 | +0.26(+1.05%) |
Sep 17, 2003 | 24.89 | 24.93 | 24.83 | 24.91 | 1,421,966 | +0.16(+0.65%) |
Sep 16, 2003 | 24.66 | 24.90 | 24.60 | 24.74 | 1,304,993 | +0.24(+0.99%) |
Sep 15, 2003 | 24.51 | 24.55 | 24.42 | 24.50 | 7,020,777 | +0.07(+0.29%) |
Sep 12, 2003 | 24.47 | 24.49 | 24.23 | 24.43 | 1,011,839 | +0.10(+0.43%) |
Sep 11, 2003 | 24.33 | 24.36 | 24.21 | 24.33 | 1,108,113 | +0.13(+0.56%) |
Sep 10, 2003 | 24.40 | 24.40 | 24.18 | 24.19 | 4,230,758 | -0.25(-1.01%) |
Sep 09, 2003 | 24.39 | 24.49 | 24.34 | 24.44 | 2,327,422 | +0.05(+0.20%) |
Sep 08, 2003 | 24.36 | 24.50 | 24.31 | 24.39 | 1,983,243 | +0.11(+0.44%) |
Sep 05, 2003 | 24.26 | 24.32 | 24.16 | 24.28 | 680,175 | +0.05(+0.20%) |
Sep 04, 2003 | 24.21 | 24.26 | 24.05 | 24.23 | 1,828,723 | -0.03(-0.12%) |
Sep 03, 2003 | 24.17 | 24.32 | 24.10 | 24.26 | 3,278,127 | +0.31(+1.31%) |
Sep 02, 2003 | 23.69 | 23.96 | 23.69 | 23.95 | 1,446,515 | +0.36(+1.51%) |
Aug 29, 2003 | 23.52 | 23.68 | 23.52 | 23.59 | 948,298 | +0.02(+0.11%) |
Aug 28, 2003 | 23.47 | 23.58 | 23.38 | 23.57 | 1,732,449 | +0.14(+0.59%) |
Aug 27, 2003 | 23.44 | 23.49 | 23.39 | 23.43 | 2,310,574 | +0.04(+0.18%) |
Aug 26, 2003 | 23.40 | 23.49 | 23.21 | 23.39 | 1,748,334 | -0.12(-0.52%) |
Aug 25, 2003 | 23.57 | 23.58 | 23.40 | 23.51 | 1,590,445 | -0.10(-0.40%) |
Aug 22, 2003 | 23.83 | 23.83 | 23.57 | 23.61 | 891,978 | -0.14(-0.58%) |
Aug 21, 2003 | 23.75 | 23.82 | 23.64 | 23.74 | 973,329 | +0.04(+0.18%) |
Aug 20, 2003 | 23.72 | 23.72 | 23.61 | 23.70 | 1,211,126 | -0.04(-0.18%) |
Aug 19, 2003 | 23.73 | 23.76 | 23.60 | 23.74 | 1,334,838 | -0.05(-0.22%) |
Aug 18, 2003 | 23.46 | 23.82 | 23.39 | 23.80 | 1,877,823 | +0.33(+1.39%) |
Aug 15, 2003 | 23.50 | 23.55 | 23.43 | 23.47 | 587,271 | -0.05(-0.23%) |
Aug 14, 2003 | 23.41 | 23.55 | 23.27 | 23.52 | 2,103,585 | +0.33(+1.42%) |
Aug 13, 2003 | 23.18 | 23.26 | 23.14 | 23.19 | 1,023,391 | +0.02(+0.07%) |
Aug 12, 2003 | 23.18 | 23.22 | 23.06 | 23.18 | 1,296,809 | +0.10(+0.42%) |
Aug 11, 2003 | 23.02 | 23.10 | 22.91 | 23.08 | 917,490 | +0.22(+0.96%) |
Aug 08, 2003 | 22.88 | 23.03 | 22.78 | 22.86 | 1,936,068 | +0.07(+0.31%) |
Aug 07, 2003 | 22.85 | 22.85 | 22.61 | 22.79 | 693,653 | +0.14(+0.60%) |
Aug 06, 2003 | 22.76 | 22.76 | 22.65 | 22.65 | 1,701,641 | -0.04(-0.16%) |
Aug 05, 2003 | 22.90 | 22.93 | 22.69 | 22.69 | 2,678,341 | -0.21(-0.93%) |
Aug 04, 2003 | 22.99 | 22.99 | 22.73 | 22.90 | 1,341,095 | +0.07(+0.29%) |
Aug 01, 2003 | 22.85 | 22.87 | 22.77 | 22.84 | 2,377,966 | -0.00(-0.02%) |
Jul 31, 2003 | 23.12 | 23.19 | 22.80 | 22.84 | 5,872,228 | -0.19(-0.83%) |
Jul 30, 2003 | 23.25 | 23.25 | 22.97 | 23.03 | 1,406,562 | -0.19(-0.83%) |
Jul 29, 2003 | 23.43 | 23.43 | 23.17 | 23.23 | 1,087,414 | -0.10(-0.42%) |
Jul 28, 2003 | 23.26 | 23.37 | 23.26 | 23.32 | 1,672,759 | +0.06(+0.26%) |
Jul 25, 2003 | 23.22 | 23.32 | 23.02 | 23.26 | 2,535,374 | +0.29(+1.26%) |
Jul 24, 2003 | 23.19 | 23.24 | 22.97 | 22.97 | 2,341,382 | +0.04(+0.16%) |
Jul 23, 2003 | 22.81 | 23.00 | 22.75 | 22.94 | 1,162,989 | +0.33(+1.48%) |
Jul 22, 2003 | 22.72 | 22.77 | 22.58 | 22.60 | 5,200,718 | -0.05(-0.24%) |
Jul 21, 2003 | 22.71 | 22.71 | 22.59 | 22.66 | 1,795,508 | -0.17(-0.76%) |
Jul 18, 2003 | 22.61 | 22.87 | 22.58 | 22.83 | 1,097,041 | +0.35(+1.57%) |
Jul 17, 2003 | 22.51 | 22.62 | 22.42 | 22.48 | 2,767,875 | -0.36(-1.56%) |
Jul 16, 2003 | 23.01 | 23.03 | 22.70 | 22.83 | 2,145,464 | -0.17(-0.75%) |
Jul 15, 2003 | 23.32 | 23.39 | 22.90 | 23.01 | 5,080,857 | -0.22(-0.94%) |
Jul 14, 2003 | 23.24 | 23.46 | 23.12 | 23.23 | 2,319,239 | +0.25(+1.08%) |
Jul 11, 2003 | 22.93 | 23.18 | 22.82 | 22.98 | 6,224,591 | -0.05(-0.22%) |
Jul 10, 2003 | 22.88 | 23.12 | 22.88 | 23.03 | 3,635,785 | -0.12(-0.51%) |
Jul 09, 2003 | 23.21 | 23.28 | 23.02 | 23.15 | 1,020,022 | -0.12(-0.52%) |
Jul 08, 2003 | 23.15 | 23.38 | 23.12 | 23.27 | 1,154,805 | -0.11(-0.47%) |
Jul 07, 2003 | 23.23 | 23.39 | 23.22 | 23.38 | 3,334,447 | +0.42(+1.84%) |
Jul 03, 2003 | 22.97 | 23.04 | 22.90 | 22.96 | 2,335,124 | -0.12(-0.54%) |
Jul 02, 2003 | 22.85 | 23.11 | 22.82 | 23.08 | 2,277,841 | +0.45(+1.97%) |