Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 24.80 | 25.24 | 24.59 | 25.22 | 86,728 | +0.13(+0.52%) |
Sep 29, 2003 | 24.12 | 25.11 | 24.12 | 25.09 | 46,704 | +0.73(+3.00%) |
Sep 26, 2003 | 25.34 | 25.34 | 24.10 | 24.36 | 37,664 | -1.02(-4.02%) |
Sep 25, 2003 | 25.61 | 26.03 | 25.30 | 25.38 | 13,609 | -0.49(-1.89%) |
Sep 24, 2003 | 26.20 | 26.24 | 25.85 | 25.87 | 15,400 | -0.33(-1.26%) |
Sep 23, 2003 | 26.12 | 26.23 | 25.99 | 26.20 | 38,048 | +0.02(+0.08%) |
Sep 22, 2003 | 26.10 | 26.60 | 25.89 | 26.18 | 30,087 | -0.12(-0.46%) |
Sep 19, 2003 | 25.84 | 26.30 | 25.25 | 26.30 | 29,996 | +0.58(+2.26%) |
Sep 18, 2003 | 25.28 | 25.76 | 25.28 | 25.72 | 22,313 | +0.30(+1.18%) |
Sep 17, 2003 | 25.90 | 26.00 | 25.37 | 25.42 | 34,921 | -0.72(-2.75%) |
Sep 16, 2003 | 25.23 | 26.20 | 25.23 | 26.14 | 42,956 | +0.64(+2.51%) |
Sep 15, 2003 | 25.44 | 25.64 | 25.27 | 25.50 | 17,000 | +0.27(+1.07%) |
Sep 12, 2003 | 25.41 | 25.50 | 25.07 | 25.23 | 10,000 | -0.02(-0.08%) |
Sep 11, 2003 | 25.00 | 25.25 | 24.79 | 25.25 | 19,300 | +0.45(+1.81%) |
Sep 10, 2003 | 24.78 | 25.07 | 24.35 | 24.80 | 27,600 | -0.24(-0.96%) |
Sep 09, 2003 | 25.14 | 25.25 | 24.98 | 25.04 | 15,500 | -0.16(-0.63%) |
Sep 08, 2003 | 24.66 | 25.24 | 24.66 | 25.20 | 47,100 | +0.27(+1.08%) |
Sep 05, 2003 | 24.78 | 25.25 | 24.75 | 24.93 | 48,400 | -0.32(-1.27%) |
Sep 04, 2003 | 25.27 | 25.44 | 25.01 | 25.25 | 58,000 | -0.25(-0.98%) |
Sep 03, 2003 | 25.37 | 25.54 | 25.17 | 25.50 | 39,200 | +0.08(+0.31%) |
Sep 02, 2003 | 25.02 | 25.43 | 24.77 | 25.42 | 28,100 | +0.15(+0.59%) |
Aug 29, 2003 | 25.36 | 25.50 | 25.05 | 25.27 | 14,600 | -0.23(-0.90%) |
Aug 28, 2003 | 25.74 | 25.74 | 25.39 | 25.50 | 38,300 | -0.39(-1.51%) |
Aug 27, 2003 | 25.42 | 25.89 | 25.42 | 25.89 | 28,200 | +0.33(+1.29%) |
Aug 26, 2003 | 24.83 | 25.62 | 24.75 | 25.56 | 37,800 | +0.64(+2.57%) |
Aug 25, 2003 | 24.72 | 24.97 | 24.59 | 24.92 | 26,800 | +0.32(+1.30%) |
Aug 22, 2003 | 24.85 | 26.00 | 24.55 | 24.60 | 115,700 | -0.19(-0.77%) |
Aug 21, 2003 | 24.54 | 25.71 | 23.94 | 24.79 | 126,400 | +1.07(+4.51%) |
Aug 20, 2003 | 23.55 | 23.74 | 23.55 | 23.72 | 13,800 | +0.02(+0.08%) |
Aug 19, 2003 | 23.64 | 23.70 | 23.20 | 23.70 | 34,300 | +0.29(+1.24%) |
Aug 18, 2003 | 23.28 | 23.60 | 23.28 | 23.41 | 17,100 | +0.21(+0.91%) |
Aug 15, 2003 | 23.38 | 23.54 | 23.07 | 23.20 | 19,300 | -0.30(-1.28%) |
Aug 14, 2003 | 23.27 | 23.54 | 23.26 | 23.50 | 29,800 | -0.05(-0.21%) |
Aug 13, 2003 | 23.58 | 23.75 | 23.36 | 23.55 | 40,900 | -0.20(-0.84%) |
Aug 12, 2003 | 23.22 | 23.75 | 23.22 | 23.75 | 29,000 | +0.53(+2.28%) |
Aug 11, 2003 | 23.32 | 23.49 | 23.14 | 23.22 | 45,400 | -0.07(-0.30%) |
Aug 08, 2003 | 23.70 | 23.74 | 23.27 | 23.29 | 47,400 | -0.38(-1.61%) |
Aug 07, 2003 | 23.32 | 23.67 | 23.32 | 23.67 | 45,100 | +0.34(+1.46%) |
Aug 06, 2003 | 23.24 | 23.64 | 23.07 | 23.33 | 42,900 | +0.14(+0.60%) |
Aug 05, 2003 | 22.90 | 23.24 | 22.90 | 23.19 | 33,700 | +0.46(+2.02%) |
Aug 04, 2003 | 22.59 | 23.08 | 21.90 | 22.73 | 43,600 | +0.23(+1.02%) |
Aug 01, 2003 | 23.63 | 23.63 | 22.01 | 22.50 | 54,700 | -0.95(-4.05%) |
Jul 31, 2003 | 22.19 | 23.64 | 22.19 | 23.45 | 93,600 | +1.48(+6.74%) |
Jul 30, 2003 | 21.86 | 22.35 | 21.75 | 21.97 | 24,200 | +0.07(+0.32%) |
Jul 29, 2003 | 21.91 | 22.22 | 21.50 | 21.90 | 37,400 | -0.31(-1.40%) |
Jul 28, 2003 | 22.05 | 22.28 | 21.92 | 22.21 | 43,800 | +0.21(+0.95%) |
Jul 25, 2003 | 22.19 | 22.20 | 21.80 | 22.00 | 36,000 | -0.18(-0.81%) |
Jul 24, 2003 | 22.20 | 22.34 | 22.12 | 22.18 | 43,700 | -0.05(-0.22%) |
Jul 23, 2003 | 22.30 | 22.30 | 22.11 | 22.23 | 35,000 | -0.20(-0.89%) |
Jul 22, 2003 | 22.08 | 22.44 | 21.86 | 22.43 | 36,700 | +0.33(+1.49%) |
Jul 21, 2003 | 22.14 | 22.49 | 21.95 | 22.10 | 37,500 | -0.28(-1.25%) |
Jul 18, 2003 | 22.47 | 22.47 | 22.15 | 22.38 | 37,800 | +0.13(+0.58%) |
Jul 17, 2003 | 22.50 | 22.68 | 22.11 | 22.25 | 21,200 | -0.27(-1.20%) |
Jul 16, 2003 | 22.50 | 22.81 | 22.37 | 22.52 | 21,500 | -0.09(-0.40%) |
Jul 15, 2003 | 22.29 | 22.91 | 22.04 | 22.61 | 26,300 | +0.02(+0.09%) |
Jul 14, 2003 | 22.66 | 22.83 | 21.86 | 22.59 | 55,500 | +0.04(+0.18%) |
Jul 11, 2003 | 22.69 | 22.88 | 22.20 | 22.55 | 39,100 | -0.10(-0.44%) |
Jul 10, 2003 | 22.75 | 22.88 | 22.41 | 22.65 | 33,500 | -0.08(-0.35%) |
Jul 09, 2003 | 22.73 | 22.85 | 22.68 | 22.73 | 41,400 | -0.00(-0.00%) |
Jul 08, 2003 | 22.77 | 22.81 | 22.21 | 22.73 | 49,100 | -0.02(-0.08%) |
Jul 07, 2003 | 22.58 | 22.80 | 22.49 | 22.75 | 36,500 | +0.14(+0.62%) |
Jul 03, 2003 | 22.85 | 22.85 | 22.39 | 22.61 | 12,800 | -0.36(-1.57%) |
Jul 02, 2003 | 22.20 | 23.00 | 22.00 | 22.97 | 58,000 | +0.67(+3.00%) |