Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 24.81 | 24.81 | 24.26 | 24.73 | 777,141 | -0.09(-0.35%) |
Sep 29, 2003 | 24.68 | 24.84 | 24.67 | 24.81 | 714,490 | +0.06(+0.23%) |
Sep 26, 2003 | 24.60 | 24.77 | 24.37 | 24.75 | 997,718 | +0.15(+0.61%) |
Sep 25, 2003 | 24.61 | 24.65 | 24.55 | 24.60 | 685,335 | +0.04(+0.16%) |
Sep 24, 2003 | 24.68 | 24.69 | 24.47 | 24.56 | 591,793 | -0.11(-0.44%) |
Sep 23, 2003 | 24.62 | 24.62 | 24.57 | 24.67 | 523,589 | +0.13(+0.52%) |
Sep 22, 2003 | 24.54 | 24.60 | 24.29 | 24.55 | 666,939 | +0.01(+0.05%) |
Sep 19, 2003 | 24.60 | 24.60 | 24.39 | 24.54 | 748,158 | -0.07(-0.28%) |
Sep 18, 2003 | 24.52 | 24.72 | 24.48 | 24.60 | 575,480 | +0.17(+0.71%) |
Sep 17, 2003 | 24.54 | 24.57 | 24.43 | 24.43 | 424,147 | -0.14(-0.56%) |
Sep 16, 2003 | 24.33 | 24.58 | 24.32 | 24.57 | 519,077 | +0.24(+0.99%) |
Sep 15, 2003 | 24.42 | 24.45 | 24.26 | 24.33 | 435,601 | -0.13(-0.52%) |
Sep 12, 2003 | 24.45 | 24.48 | 24.27 | 24.45 | 659,997 | +0.05(+0.21%) |
Sep 11, 2003 | 24.60 | 24.60 | 24.39 | 24.40 | 701,127 | -0.09(-0.35%) |
Sep 10, 2003 | 24.37 | 24.51 | 24.35 | 24.49 | 895,846 | +0.06(+0.24%) |
Sep 09, 2003 | 24.70 | 24.70 | 24.43 | 24.43 | 671,798 | -0.30(-1.21%) |
Sep 08, 2003 | 24.62 | 24.75 | 24.51 | 24.73 | 737,398 | -0.19(-0.76%) |
Sep 05, 2003 | 24.81 | 24.94 | 24.74 | 24.92 | 1,445,989 | +0.11(+0.44%) |
Sep 04, 2003 | 24.81 | 24.85 | 24.70 | 24.81 | 863,740 | -0.02(-0.09%) |
Sep 03, 2003 | 24.69 | 24.84 | 24.61 | 24.83 | 931,597 | +0.20(+0.82%) |
Sep 02, 2003 | 24.49 | 24.64 | 24.43 | 24.63 | 1,610,684 | +0.14(+0.59%) |
Aug 29, 2003 | 24.47 | 24.49 | 24.37 | 24.49 | 559,513 | +0.01(+0.02%) |
Aug 28, 2003 | 24.52 | 24.52 | 24.37 | 24.48 | 606,892 | -0.03(-0.12%) |
Aug 27, 2003 | 24.51 | 24.54 | 24.45 | 24.51 | 599,082 | +0.00(+0.00%) |
Aug 26, 2003 | 24.56 | 24.56 | 24.36 | 24.51 | 875,715 | -0.06(-0.23%) |
Aug 25, 2003 | 24.52 | 24.62 | 24.49 | 24.57 | 571,662 | +0.05(+0.21%) |
Aug 22, 2003 | 24.75 | 24.78 | 24.44 | 24.52 | 902,615 | -0.14(-0.58%) |
Aug 21, 2003 | 24.80 | 24.80 | 24.51 | 24.66 | 884,219 | -0.14(-0.56%) |
Aug 20, 2003 | 24.44 | 24.81 | 24.43 | 24.80 | 663,121 | +0.40(+1.63%) |
Aug 19, 2003 | 24.37 | 24.43 | 24.26 | 24.40 | 604,635 | +0.03(+0.12%) |
Aug 18, 2003 | 24.43 | 24.66 | 24.36 | 24.37 | 1,363,207 | -0.18(-0.75%) |
Aug 15, 2003 | 24.48 | 24.60 | 24.41 | 24.56 | 427,792 | +0.07(+0.31%) |
Aug 14, 2003 | 24.49 | 24.51 | 24.33 | 24.48 | 496,342 | +0.09(+0.35%) |
Aug 13, 2003 | 24.52 | 24.56 | 24.34 | 24.40 | 765,860 | -0.03(-0.12%) |
Aug 12, 2003 | 24.09 | 24.43 | 24.00 | 24.43 | 854,369 | +0.38(+1.58%) |
Aug 11, 2003 | 24.06 | 24.15 | 23.91 | 24.05 | 615,222 | -0.02(-0.10%) |
Aug 08, 2003 | 24.02 | 24.07 | 23.90 | 24.07 | 661,385 | +0.06(+0.26%) |
Aug 07, 2003 | 23.74 | 24.01 | 23.67 | 24.01 | 982,793 | +0.22(+0.94%) |
Aug 06, 2003 | 23.49 | 23.91 | 23.48 | 23.78 | 1,314,441 | +0.20(+0.86%) |
Aug 05, 2003 | 24.01 | 24.01 | 23.50 | 23.58 | 1,401,561 | -0.43(-1.78%) |
Aug 04, 2003 | 24.05 | 24.06 | 23.75 | 24.01 | 1,531,721 | -0.02(-0.07%) |
Aug 01, 2003 | 23.94 | 24.09 | 23.84 | 24.02 | 1,819,461 | -0.04(-0.17%) |
Jul 31, 2003 | 24.22 | 24.32 | 24.06 | 24.06 | 1,187,231 | -0.10(-0.43%) |
Jul 30, 2003 | 24.32 | 24.32 | 23.95 | 24.17 | 1,297,954 | -0.16(-0.64%) |
Jul 29, 2003 | 24.46 | 24.55 | 24.23 | 24.32 | 942,010 | -0.14(-0.57%) |
Jul 28, 2003 | 24.58 | 24.58 | 24.40 | 24.46 | 1,027,915 | -0.12(-0.47%) |
Jul 25, 2003 | 24.56 | 24.66 | 24.46 | 24.58 | 554,654 | +0.02(+0.07%) |
Jul 24, 2003 | 24.56 | 24.69 | 24.48 | 24.56 | 876,236 | +0.03(+0.12%) |
Jul 23, 2003 | 24.43 | 24.59 | 24.39 | 24.53 | 936,456 | +0.10(+0.40%) |
Jul 22, 2003 | 24.25 | 24.52 | 24.10 | 24.43 | 1,090,392 | +0.35(+1.44%) |
Jul 21, 2003 | 24.41 | 24.43 | 24.08 | 24.09 | 932,118 | -0.25(-1.04%) |
Jul 18, 2003 | 24.20 | 24.44 | 24.11 | 24.34 | 1,078,070 | +0.14(+0.60%) |
Jul 17, 2003 | 24.30 | 24.33 | 24.09 | 24.20 | 1,006,048 | -0.12(-0.47%) |
Jul 16, 2003 | 24.73 | 24.75 | 24.20 | 24.31 | 1,060,542 | -0.38(-1.54%) |
Jul 15, 2003 | 25.10 | 25.10 | 24.68 | 24.69 | 1,364,943 | -0.40(-1.61%) |
Jul 14, 2003 | 25.20 | 25.37 | 25.05 | 25.09 | 1,102,367 | +0.03(+0.14%) |
Jul 11, 2003 | 24.98 | 25.23 | 24.93 | 25.06 | 1,046,658 | +0.13(+0.53%) |
Jul 10, 2003 | 25.04 | 25.07 | 24.70 | 24.93 | 783,735 | -0.14(-0.55%) |
Jul 09, 2003 | 25.39 | 25.40 | 25.03 | 25.07 | 709,978 | -0.40(-1.58%) |
Jul 08, 2003 | 25.58 | 25.58 | 25.28 | 25.47 | 768,290 | -0.12(-0.45%) |
Jul 07, 2003 | 25.70 | 25.76 | 25.51 | 25.58 | 552,051 | -0.02(-0.07%) |
Jul 03, 2003 | 25.74 | 25.75 | 25.50 | 25.60 | 301,276 | -0.17(-0.67%) |
Jul 02, 2003 | 25.44 | 25.81 | 25.42 | 25.77 | 862,699 | +0.36(+1.43%) |