Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 26.01 | 26.20 | 25.70 | 26.04 | 3,713,119 | +0.02(+0.09%) |
Sep 29, 2003 | 25.57 | 25.99 | 25.48 | 26.01 | 2,679,302 | +0.44(+1.72%) |
Sep 26, 2003 | 25.58 | 25.73 | 25.44 | 25.57 | 2,831,973 | -0.11(-0.44%) |
Sep 25, 2003 | 25.82 | 25.89 | 25.67 | 25.69 | 4,769,659 | -0.22(-0.85%) |
Sep 24, 2003 | 26.15 | 26.16 | 25.91 | 25.91 | 3,620,755 | -0.28(-1.06%) |
Sep 23, 2003 | 26.05 | 26.20 | 25.90 | 26.18 | 3,429,517 | +0.17(+0.66%) |
Sep 22, 2003 | 26.18 | 26.21 | 25.85 | 26.01 | 3,673,570 | -0.37(-1.39%) |
Sep 19, 2003 | 26.48 | 26.53 | 26.24 | 26.38 | 4,698,052 | -0.20(-0.74%) |
Sep 18, 2003 | 26.72 | 26.95 | 26.50 | 26.57 | 3,233,120 | -0.20(-0.73%) |
Sep 17, 2003 | 26.50 | 26.80 | 26.50 | 26.77 | 3,930,519 | +0.25(+0.95%) |
Sep 16, 2003 | 26.46 | 26.52 | 26.34 | 26.52 | 4,000,161 | +0.12(+0.46%) |
Sep 15, 2003 | 26.48 | 26.66 | 26.40 | 26.40 | 3,507,756 | -0.22(-0.83%) |
Sep 12, 2003 | 26.66 | 26.82 | 26.22 | 26.62 | 3,929,782 | -0.25(-0.94%) |
Sep 11, 2003 | 26.62 | 26.95 | 26.62 | 26.87 | 4,414,204 | +0.39(+1.48%) |
Sep 10, 2003 | 26.64 | 26.94 | 26.27 | 26.48 | 3,732,403 | -0.16(-0.61%) |
Sep 09, 2003 | 26.69 | 26.85 | 26.62 | 26.64 | 2,124,870 | -0.24(-0.88%) |
Sep 08, 2003 | 26.91 | 26.95 | 26.75 | 26.88 | 2,798,688 | -0.11(-0.39%) |
Sep 05, 2003 | 27.07 | 27.12 | 26.80 | 26.98 | 4,249,004 | -0.21(-0.78%) |
Sep 04, 2003 | 27.07 | 27.33 | 27.03 | 27.19 | 2,906,651 | +0.06(+0.21%) |
Sep 03, 2003 | 26.95 | 27.19 | 26.29 | 27.14 | 3,820,223 | +0.39(+1.46%) |
Sep 02, 2003 | 26.46 | 26.84 | 26.40 | 26.75 | 3,485,156 | +0.32(+1.20%) |
Aug 29, 2003 | 26.18 | 26.43 | 26.18 | 26.43 | 2,320,531 | +0.11(+0.40%) |
Aug 28, 2003 | 26.44 | 26.44 | 26.13 | 26.32 | 3,854,859 | -0.06(-0.22%) |
Aug 27, 2003 | 25.95 | 26.44 | 25.91 | 26.38 | 4,757,131 | +0.49(+1.89%) |
Aug 26, 2003 | 25.77 | 25.97 | 25.60 | 25.89 | 3,507,510 | +0.06(+0.22%) |
Aug 25, 2003 | 25.60 | 25.88 | 25.56 | 25.83 | 2,405,525 | +0.20(+0.76%) |
Aug 22, 2003 | 25.89 | 25.95 | 25.58 | 25.64 | 4,407,326 | -0.01(-0.03%) |
Aug 21, 2003 | 25.77 | 25.93 | 25.65 | 25.65 | 2,683,601 | -0.13(-0.51%) |
Aug 20, 2003 | 25.66 | 25.92 | 25.65 | 25.78 | 3,350,909 | -0.06(-0.22%) |
Aug 19, 2003 | 25.89 | 25.96 | 25.78 | 25.83 | 3,557,991 | -0.09(-0.35%) |
Aug 18, 2003 | 25.87 | 26.05 | 25.65 | 25.92 | 3,974,982 | +0.26(+1.02%) |
Aug 15, 2003 | 25.77 | 25.85 | 25.63 | 25.66 | 2,448,023 | -0.04(-0.16%) |
Aug 14, 2003 | 25.77 | 25.81 | 25.55 | 25.70 | 4,883,272 | -0.08(-0.32%) |
Aug 13, 2003 | 25.65 | 25.86 | 25.65 | 25.78 | 5,002,781 | +0.05(+0.19%) |
Aug 12, 2003 | 25.34 | 25.74 | 25.33 | 25.74 | 3,251,543 | +0.28(+1.09%) |
Aug 11, 2003 | 25.32 | 25.52 | 25.30 | 25.46 | 2,617,398 | -0.02(-0.10%) |
Aug 08, 2003 | 25.34 | 25.51 | 25.08 | 25.48 | 4,205,156 | +0.33(+1.29%) |
Aug 07, 2003 | 24.75 | 25.20 | 24.66 | 25.16 | 4,829,229 | +0.50(+2.01%) |
Aug 06, 2003 | 24.47 | 25.08 | 24.46 | 24.66 | 7,104,806 | +0.07(+0.26%) |
Aug 05, 2003 | 25.04 | 25.48 | 24.22 | 24.60 | 10,342,717 | -0.13(-0.53%) |
Aug 04, 2003 | 24.43 | 24.73 | 24.22 | 24.73 | 6,357,048 | +0.10(+0.40%) |
Aug 01, 2003 | 25.03 | 25.03 | 24.57 | 24.63 | 6,130,559 | -0.42(-1.66%) |
Jul 31, 2003 | 25.41 | 25.49 | 24.99 | 25.04 | 5,174,613 | -0.40(-1.57%) |
Jul 30, 2003 | 25.36 | 25.51 | 25.30 | 25.44 | 2,706,815 | +0.03(+0.13%) |
Jul 29, 2003 | 25.32 | 25.61 | 25.13 | 25.41 | 3,693,099 | +0.05(+0.19%) |
Jul 28, 2003 | 25.48 | 25.55 | 25.34 | 25.36 | 3,410,847 | -0.31(-1.21%) |
Jul 25, 2003 | 25.67 | 25.79 | 25.34 | 25.67 | 3,976,210 | -0.12(-0.47%) |
Jul 24, 2003 | 26.05 | 26.07 | 25.65 | 25.79 | 4,538,011 | -0.26(-1.00%) |
Jul 23, 2003 | 26.41 | 26.42 | 25.89 | 26.05 | 1,980,674 | -0.23(-0.87%) |
Jul 22, 2003 | 26.15 | 26.37 | 25.85 | 26.28 | 2,307,634 | +0.14(+0.53%) |
Jul 21, 2003 | 25.84 | 26.26 | 25.77 | 26.14 | 2,760,489 | +0.16(+0.63%) |
Jul 18, 2003 | 25.93 | 26.02 | 25.66 | 25.98 | 2,487,818 | +0.19(+0.73%) |
Jul 17, 2003 | 25.92 | 26.08 | 25.65 | 25.79 | 3,508,493 | -0.12(-0.47%) |
Jul 16, 2003 | 25.89 | 26.05 | 25.74 | 25.91 | 2,255,679 | -0.02(-0.06%) |
Jul 15, 2003 | 25.88 | 26.01 | 25.74 | 25.93 | 3,548,288 | -0.24(-0.90%) |
Jul 14, 2003 | 26.44 | 26.46 | 26.05 | 26.17 | 2,797,705 | -0.13(-0.50%) |
Jul 11, 2003 | 26.10 | 26.46 | 26.10 | 26.30 | 2,501,574 | +0.20(+0.75%) |
Jul 10, 2003 | 25.85 | 26.22 | 25.79 | 26.10 | 3,961,226 | +0.05(+0.19%) |
Jul 09, 2003 | 26.39 | 26.43 | 26.00 | 26.05 | 3,022,352 | -0.33(-1.23%) |
Jul 08, 2003 | 26.55 | 26.61 | 26.20 | 26.38 | 2,554,635 | -0.37(-1.40%) |
Jul 07, 2003 | 26.56 | 26.87 | 26.50 | 26.75 | 2,723,519 | +0.36(+1.36%) |
Jul 03, 2003 | 26.59 | 26.76 | 26.30 | 26.40 | 1,791,892 | -0.10(-0.37%) |
Jul 02, 2003 | 26.09 | 26.59 | 26.09 | 26.49 | 4,168,677 | +0.40(+1.53%) |