Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 24.73 | 25.03 | 24.66 | 24.81 | 626,086 | -0.05(-0.20%) |
Sep 29, 2003 | 24.70 | 24.95 | 24.71 | 24.86 | 596,642 | +0.16(+0.65%) |
Sep 26, 2003 | 25.08 | 25.17 | 24.68 | 24.70 | 461,556 | -0.38(-1.50%) |
Sep 25, 2003 | 25.26 | 25.31 | 25.08 | 25.08 | 472,719 | -0.18(-0.71%) |
Sep 24, 2003 | 25.66 | 25.73 | 25.27 | 25.26 | 550,050 | -0.44(-1.71%) |
Sep 23, 2003 | 25.78 | 25.86 | 25.50 | 25.70 | 562,345 | -0.08(-0.31%) |
Sep 22, 2003 | 25.84 | 25.87 | 25.68 | 25.78 | 287,320 | -0.27(-1.04%) |
Sep 19, 2003 | 25.83 | 26.09 | 25.69 | 26.05 | 754,377 | +0.12(+0.48%) |
Sep 18, 2003 | 25.76 | 25.94 | 25.71 | 25.92 | 687,401 | +0.22(+0.84%) |
Sep 17, 2003 | 25.74 | 25.81 | 25.70 | 25.71 | 653,265 | +0.00(+0.00%) |
Sep 16, 2003 | 25.82 | 25.82 | 25.47 | 25.71 | 728,493 | -0.11(-0.43%) |
Sep 15, 2003 | 25.96 | 25.96 | 25.64 | 25.82 | 1,053,831 | -0.25(-0.95%) |
Sep 12, 2003 | 26.07 | 26.18 | 26.02 | 26.07 | 469,322 | +0.01(+0.05%) |
Sep 11, 2003 | 25.99 | 26.17 | 25.99 | 26.05 | 965,823 | +0.01(+0.05%) |
Sep 10, 2003 | 26.04 | 26.08 | 25.84 | 26.04 | 899,979 | +0.00(+0.00%) |
Sep 09, 2003 | 26.27 | 26.32 | 26.04 | 26.04 | 338,119 | -0.37(-1.40%) |
Sep 08, 2003 | 26.47 | 26.67 | 26.33 | 26.41 | 365,945 | -0.09(-0.35%) |
Sep 05, 2003 | 26.67 | 26.82 | 26.46 | 26.51 | 366,268 | -0.23(-0.86%) |
Sep 04, 2003 | 26.83 | 26.83 | 26.49 | 26.73 | 669,929 | -0.10(-0.37%) |
Sep 03, 2003 | 26.93 | 27.07 | 26.79 | 26.83 | 579,817 | -0.15(-0.57%) |
Sep 02, 2003 | 26.52 | 26.99 | 26.40 | 26.99 | 475,470 | +0.59(+2.25%) |
Aug 29, 2003 | 26.21 | 26.49 | 26.15 | 26.39 | 286,187 | +0.10(+0.38%) |
Aug 28, 2003 | 26.25 | 26.38 | 25.91 | 26.30 | 347,502 | +0.05(+0.19%) |
Aug 27, 2003 | 26.42 | 26.44 | 26.18 | 26.25 | 307,542 | -0.18(-0.68%) |
Aug 26, 2003 | 26.34 | 26.52 | 26.15 | 26.42 | 421,921 | -0.04(-0.16%) |
Aug 25, 2003 | 26.58 | 26.64 | 26.42 | 26.47 | 279,716 | -0.25(-0.93%) |
Aug 22, 2003 | 27.14 | 27.22 | 26.70 | 26.72 | 362,547 | -0.22(-0.80%) |
Aug 21, 2003 | 26.89 | 27.22 | 26.85 | 26.93 | 409,302 | +0.11(+0.41%) |
Aug 20, 2003 | 26.83 | 27.04 | 26.81 | 26.82 | 461,233 | -0.03(-0.12%) |
Aug 19, 2003 | 26.95 | 27.04 | 26.73 | 26.85 | 524,489 | +0.11(+0.39%) |
Aug 18, 2003 | 26.67 | 26.88 | 26.57 | 26.75 | 317,087 | +0.23(+0.86%) |
Aug 15, 2003 | 26.51 | 26.54 | 26.27 | 26.52 | 182,487 | +0.07(+0.26%) |
Aug 14, 2003 | 26.24 | 26.52 | 26.12 | 26.45 | 752,598 | +0.03(+0.12%) |
Aug 13, 2003 | 26.57 | 26.70 | 26.34 | 26.42 | 877,330 | +0.00(+0.00%) |
Aug 12, 2003 | 26.58 | 26.58 | 26.21 | 26.42 | 637,896 | -0.19(-0.72%) |
Aug 11, 2003 | 26.89 | 26.92 | 26.55 | 26.61 | 461,556 | -0.15(-0.58%) |
Aug 08, 2003 | 26.70 | 26.83 | 26.52 | 26.76 | 392,153 | +0.14(+0.53%) |
Aug 07, 2003 | 26.82 | 26.83 | 26.55 | 26.62 | 397,006 | -0.15(-0.58%) |
Aug 06, 2003 | 26.25 | 26.99 | 26.15 | 26.78 | 619,615 | +0.54(+2.05%) |
Aug 05, 2003 | 26.66 | 26.66 | 26.24 | 26.24 | 373,387 | -0.36(-1.35%) |
Aug 04, 2003 | 26.70 | 26.76 | 26.23 | 26.60 | 810,839 | -0.41(-1.53%) |
Aug 01, 2003 | 27.44 | 27.51 | 26.81 | 27.01 | 604,084 | -0.43(-1.58%) |
Jul 31, 2003 | 27.99 | 27.99 | 27.44 | 27.44 | 757,775 | -0.40(-1.42%) |
Jul 30, 2003 | 27.94 | 28.15 | 27.75 | 27.84 | 423,538 | +0.00(+0.00%) |
Jul 29, 2003 | 28.44 | 28.47 | 27.84 | 27.84 | 397,654 | -0.59(-2.09%) |
Jul 28, 2003 | 28.48 | 28.73 | 28.43 | 28.43 | 394,094 | -0.04(-0.15%) |
Jul 25, 2003 | 28.18 | 28.63 | 28.04 | 28.48 | 439,069 | +0.56(+1.99%) |
Jul 24, 2003 | 27.99 | 28.24 | 27.83 | 27.92 | 364,651 | -0.07(-0.24%) |
Jul 23, 2003 | 28.06 | 28.12 | 27.72 | 27.99 | 336,339 | +0.04(+0.13%) |
Jul 22, 2003 | 28.06 | 28.16 | 27.71 | 27.95 | 554,256 | -0.01(-0.02%) |
Jul 21, 2003 | 28.63 | 28.63 | 27.93 | 27.96 | 435,672 | -0.66(-2.31%) |
Jul 18, 2003 | 28.42 | 28.80 | 28.13 | 28.62 | 685,298 | +0.20(+0.72%) |
Jul 17, 2003 | 29.36 | 29.38 | 28.40 | 28.42 | 1,295,854 | -1.32(-4.43%) |
Jul 16, 2003 | 29.44 | 29.73 | 29.44 | 29.73 | 621,395 | +0.23(+0.78%) |
Jul 15, 2003 | 29.32 | 29.66 | 29.30 | 29.50 | 476,440 | +0.18(+0.61%) |
Jul 14, 2003 | 29.42 | 29.67 | 29.28 | 29.32 | 485,985 | -0.09(-0.29%) |
Jul 11, 2003 | 29.12 | 29.61 | 29.12 | 29.41 | 385,035 | +0.28(+0.98%) |
Jul 10, 2003 | 29.09 | 29.28 | 28.90 | 29.13 | 596,481 | +0.04(+0.13%) |
Jul 09, 2003 | 29.21 | 29.42 | 28.91 | 29.09 | 585,803 | -0.18(-0.61%) |
Jul 08, 2003 | 28.99 | 29.32 | 28.93 | 29.27 | 407,037 | +0.27(+0.94%) |
Jul 07, 2003 | 28.89 | 29.18 | 28.89 | 29.00 | 624,792 | +0.26(+0.90%) |
Jul 03, 2003 | 28.50 | 28.92 | 28.43 | 28.74 | 428,877 | +0.57(+2.04%) |
Jul 02, 2003 | 27.97 | 28.28 | 27.97 | 28.16 | 579,332 | +0.16(+0.57%) |