Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 24.63 | 24.65 | 24.29 | 24.31 | 3,423,338 | -0.31(-1.27%) |
Sep 29, 2003 | 24.48 | 24.79 | 24.48 | 24.63 | 1,227,089 | +0.31(+1.28%) |
Sep 26, 2003 | 24.48 | 24.48 | 24.31 | 24.31 | 3,950,264 | -0.10(-0.43%) |
Sep 25, 2003 | 24.75 | 24.92 | 24.42 | 24.42 | 2,806,425 | -0.33(-1.33%) |
Sep 24, 2003 | 24.86 | 25.00 | 24.73 | 24.75 | 4,018,596 | -0.11(-0.44%) |
Sep 23, 2003 | 24.80 | 24.92 | 24.75 | 24.86 | 3,961,813 | +0.06(+0.23%) |
Sep 22, 2003 | 24.95 | 24.96 | 24.78 | 24.80 | 3,536,422 | -0.28(-1.13%) |
Sep 19, 2003 | 25.05 | 25.17 | 25.01 | 25.08 | 1,814,648 | -0.09(-0.37%) |
Sep 18, 2003 | 25.20 | 25.20 | 24.86 | 25.18 | 2,943,089 | +0.26(+1.05%) |
Sep 17, 2003 | 24.90 | 24.94 | 24.84 | 24.91 | 1,421,498 | +0.16(+0.65%) |
Sep 16, 2003 | 24.67 | 24.91 | 24.61 | 24.75 | 1,304,564 | +0.24(+0.99%) |
Sep 15, 2003 | 24.52 | 24.56 | 24.43 | 24.51 | 7,018,468 | +0.07(+0.29%) |
Sep 12, 2003 | 24.47 | 24.50 | 24.24 | 24.44 | 1,011,506 | +0.10(+0.43%) |
Sep 11, 2003 | 24.33 | 24.37 | 24.22 | 24.33 | 1,107,748 | +0.14(+0.56%) |
Sep 10, 2003 | 24.41 | 24.41 | 24.19 | 24.20 | 4,229,367 | -0.25(-1.01%) |
Sep 09, 2003 | 24.40 | 24.50 | 24.34 | 24.45 | 2,326,657 | +0.05(+0.20%) |
Sep 08, 2003 | 24.37 | 24.51 | 24.32 | 24.40 | 1,982,591 | +0.11(+0.44%) |
Sep 05, 2003 | 24.27 | 24.33 | 24.17 | 24.29 | 679,951 | +0.05(+0.20%) |
Sep 04, 2003 | 24.22 | 24.27 | 24.05 | 24.24 | 1,828,122 | -0.03(-0.12%) |
Sep 03, 2003 | 24.17 | 24.33 | 24.11 | 24.27 | 3,277,049 | +0.31(+1.31%) |
Sep 02, 2003 | 23.70 | 23.96 | 23.70 | 23.96 | 1,446,040 | +0.36(+1.51%) |
Aug 29, 2003 | 23.53 | 23.69 | 23.53 | 23.60 | 947,986 | +0.02(+0.11%) |
Aug 28, 2003 | 23.48 | 23.59 | 23.39 | 23.58 | 1,731,879 | +0.14(+0.58%) |
Aug 27, 2003 | 23.45 | 23.50 | 23.40 | 23.44 | 2,309,814 | +0.04(+0.18%) |
Aug 26, 2003 | 23.41 | 23.49 | 23.22 | 23.40 | 1,747,759 | -0.12(-0.52%) |
Aug 25, 2003 | 23.58 | 23.59 | 23.41 | 23.52 | 1,589,922 | -0.10(-0.40%) |
Aug 22, 2003 | 23.83 | 23.83 | 23.58 | 23.62 | 891,684 | -0.14(-0.58%) |
Aug 21, 2003 | 23.76 | 23.83 | 23.65 | 23.75 | 973,009 | +0.04(+0.18%) |
Aug 20, 2003 | 23.73 | 23.73 | 23.62 | 23.71 | 1,210,727 | -0.04(-0.18%) |
Aug 19, 2003 | 23.74 | 23.77 | 23.61 | 23.75 | 1,334,399 | -0.05(-0.22%) |
Aug 18, 2003 | 23.47 | 23.82 | 23.40 | 23.80 | 1,877,205 | +0.33(+1.39%) |
Aug 15, 2003 | 23.51 | 23.56 | 23.44 | 23.48 | 587,077 | -0.05(-0.23%) |
Aug 14, 2003 | 23.42 | 23.56 | 23.28 | 23.53 | 2,102,894 | +0.33(+1.42%) |
Aug 13, 2003 | 23.19 | 23.27 | 23.15 | 23.20 | 1,023,055 | +0.02(+0.07%) |
Aug 12, 2003 | 23.18 | 23.23 | 23.07 | 23.19 | 1,296,383 | +0.10(+0.42%) |
Aug 11, 2003 | 23.03 | 23.11 | 22.92 | 23.09 | 917,188 | +0.22(+0.96%) |
Aug 08, 2003 | 22.89 | 23.04 | 22.79 | 22.87 | 1,935,432 | +0.07(+0.31%) |
Aug 07, 2003 | 22.86 | 22.86 | 22.62 | 22.80 | 693,425 | +0.14(+0.60%) |
Aug 06, 2003 | 22.77 | 22.77 | 22.65 | 22.66 | 1,701,082 | -0.04(-0.16%) |
Aug 05, 2003 | 22.91 | 22.94 | 22.70 | 22.70 | 2,677,460 | -0.21(-0.93%) |
Aug 04, 2003 | 23.00 | 23.00 | 22.74 | 22.91 | 1,340,655 | +0.07(+0.29%) |
Aug 01, 2003 | 22.86 | 22.88 | 22.78 | 22.84 | 2,377,184 | -0.00(-0.02%) |
Jul 31, 2003 | 23.13 | 23.20 | 22.81 | 22.85 | 5,870,298 | -0.19(-0.83%) |
Jul 30, 2003 | 23.25 | 23.25 | 22.98 | 23.04 | 1,406,099 | -0.19(-0.83%) |
Jul 29, 2003 | 23.44 | 23.44 | 23.18 | 23.23 | 1,087,056 | -0.10(-0.42%) |
Jul 28, 2003 | 23.27 | 23.37 | 23.27 | 23.33 | 1,672,209 | +0.06(+0.26%) |
Jul 25, 2003 | 23.23 | 23.32 | 23.03 | 23.27 | 2,534,540 | +0.29(+1.26%) |
Jul 24, 2003 | 23.20 | 23.24 | 22.98 | 22.98 | 2,340,612 | +0.04(+0.16%) |
Jul 23, 2003 | 22.81 | 23.01 | 22.76 | 22.94 | 1,162,606 | +0.33(+1.48%) |
Jul 22, 2003 | 22.72 | 22.77 | 22.59 | 22.61 | 5,199,008 | -0.05(-0.24%) |
Jul 21, 2003 | 22.72 | 22.72 | 22.60 | 22.66 | 1,794,918 | -0.17(-0.76%) |
Jul 18, 2003 | 22.62 | 22.88 | 22.59 | 22.84 | 1,096,680 | +0.35(+1.57%) |
Jul 17, 2003 | 22.52 | 22.63 | 22.42 | 22.48 | 2,766,965 | -0.36(-1.57%) |
Jul 16, 2003 | 23.01 | 23.03 | 22.71 | 22.84 | 2,144,759 | -0.17(-0.75%) |
Jul 15, 2003 | 23.33 | 23.40 | 22.91 | 23.01 | 5,079,186 | -0.22(-0.94%) |
Jul 14, 2003 | 23.24 | 23.47 | 23.13 | 23.23 | 2,318,476 | +0.25(+1.08%) |
Jul 11, 2003 | 22.94 | 23.19 | 22.83 | 22.99 | 6,222,545 | -0.05(-0.22%) |
Jul 10, 2003 | 22.89 | 23.13 | 22.89 | 23.04 | 3,634,589 | -0.12(-0.51%) |
Jul 09, 2003 | 23.22 | 23.29 | 23.03 | 23.15 | 1,019,687 | -0.12(-0.52%) |
Jul 08, 2003 | 23.16 | 23.39 | 23.13 | 23.27 | 1,154,426 | -0.11(-0.47%) |
Jul 07, 2003 | 23.24 | 23.40 | 23.23 | 23.38 | 3,333,351 | +0.42(+1.84%) |
Jul 03, 2003 | 22.98 | 23.05 | 22.91 | 22.96 | 2,334,356 | -0.12(-0.54%) |
Jul 02, 2003 | 22.86 | 23.12 | 22.83 | 23.09 | 2,277,092 | +0.45(+1.97%) |