Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 26.30 | 26.56 | 26.09 | 26.49 | 167,021 | +0.34(+1.29%) |
Sep 29, 2003 | 26.52 | 27.29 | 26.11 | 26.15 | 250,562 | -0.04(-0.16%) |
Sep 26, 2003 | 26.85 | 26.87 | 26.19 | 26.20 | 54,245 | -0.41(-1.55%) |
Sep 25, 2003 | 27.10 | 27.11 | 26.52 | 26.61 | 53,421 | -0.41(-1.53%) |
Sep 24, 2003 | 26.98 | 27.23 | 26.88 | 27.02 | 198,597 | +0.04(+0.16%) |
Sep 23, 2003 | 26.94 | 27.26 | 26.86 | 26.98 | 109,772 | +0.20(+0.75%) |
Sep 22, 2003 | 27.32 | 27.32 | 26.66 | 26.78 | 167,260 | -0.34(-1.24%) |
Sep 19, 2003 | 27.79 | 28.23 | 27.03 | 27.11 | 78,748 | -1.08(-3.82%) |
Sep 18, 2003 | 28.12 | 28.45 | 27.48 | 28.19 | 58,992 | +0.07(+0.24%) |
Sep 17, 2003 | 28.35 | 28.63 | 28.03 | 28.12 | 29,096 | -0.35(-1.21%) |
Sep 16, 2003 | 27.34 | 28.47 | 27.34 | 28.47 | 51,304 | +1.01(+3.68%) |
Sep 15, 2003 | 27.36 | 27.58 | 26.99 | 27.46 | 44,416 | -0.24(-0.88%) |
Sep 12, 2003 | 27.74 | 27.74 | 27.21 | 27.70 | 16,389 | +0.00(+0.00%) |
Sep 11, 2003 | 27.69 | 27.74 | 27.20 | 27.70 | 59,024 | +0.29(+1.08%) |
Sep 10, 2003 | 27.51 | 27.66 | 27.26 | 27.41 | 86,577 | +0.08(+0.31%) |
Sep 09, 2003 | 28.81 | 28.83 | 26.78 | 27.32 | 76,007 | -1.50(-5.20%) |
Sep 08, 2003 | 27.35 | 29.01 | 27.35 | 28.82 | 78,501 | +1.41(+5.13%) |
Sep 05, 2003 | 27.69 | 27.70 | 27.16 | 27.42 | 19,239 | -0.01(-0.03%) |
Sep 04, 2003 | 26.44 | 27.64 | 26.44 | 27.42 | 69,594 | +0.99(+3.73%) |
Sep 03, 2003 | 25.62 | 26.78 | 25.36 | 26.44 | 135,150 | +0.97(+3.80%) |
Sep 02, 2003 | 25.08 | 25.47 | 24.88 | 25.47 | 47,148 | +0.25(+1.00%) |
Aug 29, 2003 | 25.34 | 25.34 | 25.08 | 25.22 | 36,934 | -0.02(-0.07%) |
Aug 28, 2003 | 25.34 | 25.51 | 25.10 | 25.24 | 85,508 | -0.11(-0.43%) |
Aug 27, 2003 | 25.25 | 25.66 | 25.05 | 25.34 | 58,430 | +0.18(+0.70%) |
Aug 26, 2003 | 25.26 | 25.28 | 25.02 | 25.17 | 55,936 | -0.08(-0.33%) |
Aug 25, 2003 | 24.92 | 25.70 | 24.71 | 25.25 | 89,308 | +0.54(+2.18%) |
Aug 22, 2003 | 24.30 | 25.15 | 24.30 | 24.71 | 30,640 | +0.16(+0.65%) |
Aug 21, 2003 | 23.96 | 24.77 | 23.70 | 24.55 | 92,752 | -0.60(-2.38%) |
Aug 20, 2003 | 25.13 | 25.19 | 24.84 | 25.15 | 39,428 | +0.27(+1.08%) |
Aug 19, 2003 | 25.17 | 25.18 | 24.86 | 24.88 | 31,828 | +0.21(+0.85%) |
Aug 18, 2003 | 23.92 | 25.24 | 23.92 | 24.67 | 52,017 | -0.04(-0.17%) |
Aug 15, 2003 | 24.17 | 24.71 | 24.17 | 24.71 | 6,413 | +0.46(+1.91%) |
Aug 14, 2003 | 24.55 | 24.55 | 24.00 | 24.25 | 21,258 | -0.13(-0.52%) |
Aug 13, 2003 | 23.62 | 24.66 | 23.58 | 24.38 | 50,829 | +0.50(+2.08%) |
Aug 12, 2003 | 23.98 | 23.98 | 23.60 | 23.88 | 22,089 | -0.06(-0.25%) |
Aug 11, 2003 | 23.92 | 24.28 | 23.77 | 23.94 | 9,382 | -0.09(-0.39%) |
Aug 08, 2003 | 24.01 | 24.22 | 23.58 | 24.03 | 19,001 | -0.42(-1.72%) |
Aug 07, 2003 | 25.25 | 25.25 | 24.12 | 24.45 | 19,476 | -0.66(-2.62%) |
Aug 06, 2003 | 25.18 | 25.26 | 25.10 | 25.11 | 29,096 | -0.11(-0.43%) |
Aug 05, 2003 | 24.96 | 25.51 | 24.96 | 25.22 | 31,590 | +0.13(+0.50%) |
Aug 04, 2003 | 25.22 | 25.26 | 24.95 | 25.09 | 36,816 | +0.17(+0.68%) |
Aug 01, 2003 | 25.05 | 25.09 | 24.86 | 24.92 | 4,394 | -0.08(-0.30%) |
Jul 31, 2003 | 24.83 | 25.18 | 24.83 | 25.00 | 35,747 | +0.03(+0.14%) |
Jul 30, 2003 | 25.33 | 25.33 | 24.75 | 24.97 | 33,015 | -0.41(-1.60%) |
Jul 29, 2003 | 25.68 | 25.68 | 24.92 | 25.37 | 17,339 | -0.37(-1.44%) |
Jul 28, 2003 | 25.18 | 25.93 | 25.04 | 25.74 | 24,939 | +0.56(+2.21%) |
Jul 25, 2003 | 24.42 | 25.26 | 24.39 | 25.18 | 16,507 | +0.78(+3.21%) |
Jul 24, 2003 | 24.70 | 24.97 | 24.17 | 24.40 | 23,039 | -0.01(-0.03%) |
Jul 23, 2003 | 24.70 | 24.92 | 24.33 | 24.41 | 15,082 | -0.45(-1.83%) |
Jul 22, 2003 | 25.17 | 25.17 | 24.58 | 24.86 | 63,774 | +0.28(+1.13%) |
Jul 21, 2003 | 23.79 | 25.13 | 23.61 | 24.59 | 20,070 | +0.78(+3.29%) |
Jul 18, 2003 | 23.59 | 23.97 | 23.59 | 23.80 | 6,888 | +0.06(+0.25%) |
Jul 17, 2003 | 24.19 | 24.21 | 23.59 | 23.75 | 9,144 | -0.35(-1.43%) |
Jul 16, 2003 | 23.69 | 24.66 | 23.69 | 24.09 | 30,521 | +0.15(+0.63%) |
Jul 15, 2003 | 23.96 | 24.07 | 23.50 | 23.94 | 43,466 | -0.06(-0.25%) |
Jul 14, 2003 | 23.58 | 24.00 | 23.44 | 24.00 | 27,552 | +0.50(+2.11%) |
Jul 11, 2003 | 23.16 | 23.58 | 23.16 | 23.50 | 8,432 | +0.22(+0.94%) |
Jul 10, 2003 | 23.55 | 23.57 | 22.61 | 23.28 | 40,972 | -0.29(-1.21%) |
Jul 09, 2003 | 23.77 | 23.77 | 23.41 | 23.57 | 15,795 | -0.06(-0.25%) |
Jul 08, 2003 | 23.69 | 23.85 | 23.20 | 23.63 | 42,160 | -0.06(-0.25%) |
Jul 07, 2003 | 23.32 | 23.86 | 23.32 | 23.69 | 32,303 | +0.28(+1.18%) |
Jul 03, 2003 | 23.46 | 23.58 | 23.36 | 23.41 | 7,838 | -0.22(-0.92%) |
Jul 02, 2003 | 22.83 | 23.92 | 22.74 | 23.63 | 52,730 | +0.07(+0.29%) |