Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 25.21 | 25.59 | 24.73 | 25.30 | 8,353,152 | +0.05(+0.21%) |
Sep 29, 2003 | 25.72 | 25.92 | 24.77 | 25.25 | 9,793,263 | -0.47(-1.83%) |
Sep 26, 2003 | 26.29 | 26.29 | 25.71 | 25.72 | 5,792,127 | -0.58(-2.20%) |
Sep 25, 2003 | 26.56 | 26.59 | 26.24 | 26.29 | 5,907,699 | +0.15(+0.57%) |
Sep 24, 2003 | 26.55 | 26.57 | 26.09 | 26.15 | 5,744,530 | -0.40(-1.52%) |
Sep 23, 2003 | 25.88 | 26.62 | 25.86 | 26.55 | 6,334,586 | +0.93(+3.65%) |
Sep 22, 2003 | 26.02 | 26.11 | 25.55 | 25.61 | 6,824,837 | -0.77(-2.91%) |
Sep 19, 2003 | 26.57 | 26.66 | 26.23 | 26.38 | 4,351,570 | -0.24(-0.91%) |
Sep 18, 2003 | 26.54 | 26.78 | 26.46 | 26.62 | 4,050,071 | +0.21(+0.79%) |
Sep 17, 2003 | 26.52 | 26.78 | 26.46 | 26.41 | 4,357,817 | -0.11(-0.41%) |
Sep 16, 2003 | 26.35 | 26.60 | 26.07 | 26.52 | 5,701,395 | +0.17(+0.66%) |
Sep 15, 2003 | 26.32 | 26.52 | 26.23 | 26.35 | 5,343,673 | +0.11(+0.41%) |
Sep 12, 2003 | 26.11 | 26.36 | 25.65 | 26.24 | 5,678,935 | -0.04(-0.15%) |
Sep 11, 2003 | 26.02 | 26.47 | 26.02 | 26.28 | 4,078,630 | +0.36(+1.37%) |
Sep 10, 2003 | 26.24 | 26.44 | 25.86 | 25.92 | 7,239,229 | +0.38(+1.47%) |
Sep 09, 2003 | 26.46 | 26.69 | 25.55 | 25.55 | 9,805,460 | -1.45(-5.36%) |
Sep 08, 2003 | 26.25 | 26.99 | 26.09 | 26.99 | 13,963,369 | +0.09(+0.35%) |
Sep 05, 2003 | 27.40 | 27.40 | 26.72 | 26.90 | 5,377,586 | -0.50(-1.82%) |
Sep 04, 2003 | 27.56 | 27.69 | 27.21 | 27.40 | 5,560,835 | -0.53(-1.90%) |
Sep 03, 2003 | 28.07 | 28.10 | 27.67 | 27.93 | 4,956,202 | +0.02(+0.07%) |
Sep 02, 2003 | 27.43 | 27.91 | 27.40 | 27.91 | 7,774,400 | +0.61(+2.24%) |
Aug 29, 2003 | 27.16 | 27.36 | 26.82 | 27.30 | 5,049,760 | +0.26(+0.94%) |
Aug 28, 2003 | 26.35 | 27.17 | 26.35 | 27.04 | 7,667,158 | +0.74(+2.81%) |
Aug 27, 2003 | 26.21 | 26.46 | 26.20 | 26.30 | 3,998,904 | +0.01(+0.05%) |
Aug 26, 2003 | 26.03 | 26.56 | 26.03 | 26.29 | 5,020,607 | +0.26(+1.01%) |
Aug 25, 2003 | 25.88 | 26.12 | 25.68 | 26.03 | 4,064,797 | +0.21(+0.81%) |
Aug 22, 2003 | 26.46 | 26.50 | 25.74 | 25.82 | 3,909,065 | -0.41(-1.56%) |
Aug 21, 2003 | 26.13 | 26.48 | 26.09 | 26.23 | 4,138,721 | +0.14(+0.54%) |
Aug 20, 2003 | 26.05 | 26.46 | 26.04 | 26.09 | 3,971,536 | -0.06(-0.23%) |
Aug 19, 2003 | 25.43 | 26.41 | 25.43 | 26.15 | 5,039,943 | +0.11(+0.44%) |
Aug 18, 2003 | 25.78 | 26.10 | 25.72 | 26.03 | 5,076,534 | +0.56(+2.19%) |
Aug 15, 2003 | 25.18 | 25.57 | 25.11 | 25.47 | 4,694,567 | +0.13(+0.50%) |
Aug 14, 2003 | 25.88 | 26.40 | 25.34 | 25.35 | 16,674,324 | -1.51(-5.61%) |
Aug 13, 2003 | 26.89 | 27.11 | 26.44 | 26.85 | 5,597,871 | -0.04(-0.15%) |
Aug 12, 2003 | 26.48 | 27.00 | 26.46 | 26.89 | 6,891,621 | +0.57(+2.17%) |
Aug 11, 2003 | 26.02 | 26.51 | 26.02 | 26.32 | 4,614,841 | +0.16(+0.62%) |
Aug 08, 2003 | 25.68 | 26.18 | 25.58 | 26.16 | 3,285,244 | +0.61(+2.39%) |
Aug 07, 2003 | 26.02 | 26.21 | 25.55 | 25.55 | 7,392,582 | +0.21(+0.82%) |
Aug 06, 2003 | 25.18 | 25.51 | 24.98 | 25.34 | 5,598,913 | +0.03(+0.11%) |
Aug 05, 2003 | 25.14 | 25.84 | 25.14 | 25.31 | 5,802,390 | -0.61(-2.36%) |
Aug 04, 2003 | 25.55 | 25.98 | 25.17 | 25.92 | 4,222,611 | +0.37(+1.45%) |
Aug 01, 2003 | 25.70 | 25.86 | 25.44 | 25.55 | 3,244,787 | -0.21(-0.81%) |
Jul 31, 2003 | 25.98 | 26.35 | 25.60 | 25.76 | 3,635,232 | +0.06(+0.24%) |
Jul 30, 2003 | 25.78 | 25.97 | 25.70 | 25.70 | 3,891,216 | +0.02(+0.08%) |
Jul 29, 2003 | 26.39 | 26.48 | 25.53 | 25.68 | 6,551,748 | -0.83(-3.14%) |
Jul 28, 2003 | 26.59 | 26.79 | 26.22 | 26.52 | 3,714,660 | +0.23(+0.87%) |
Jul 25, 2003 | 25.72 | 26.42 | 25.66 | 26.29 | 2,387,443 | +0.42(+1.61%) |
Jul 24, 2003 | 26.19 | 26.57 | 25.82 | 25.87 | 3,532,601 | -0.04(-0.16%) |
Jul 23, 2003 | 26.05 | 26.11 | 25.58 | 25.91 | 2,113,313 | -0.07(-0.26%) |
Jul 22, 2003 | 25.32 | 26.35 | 25.32 | 25.98 | 3,749,168 | +0.22(+0.86%) |
Jul 21, 2003 | 25.83 | 25.85 | 25.60 | 25.76 | 3,010,966 | -0.07(-0.29%) |
Jul 18, 2003 | 25.84 | 26.02 | 25.61 | 25.83 | 3,872,772 | -0.05(-0.21%) |
Jul 17, 2003 | 26.12 | 26.33 | 25.68 | 25.88 | 3,064,215 | -0.43(-1.64%) |
Jul 16, 2003 | 26.54 | 26.79 | 26.06 | 26.31 | 4,925,710 | +0.17(+0.64%) |
Jul 15, 2003 | 26.15 | 26.29 | 25.84 | 26.15 | 3,590,164 | +0.03(+0.13%) |
Jul 14, 2003 | 26.17 | 26.59 | 25.47 | 26.11 | 4,566,947 | +0.28(+1.07%) |
Jul 11, 2003 | 25.21 | 25.88 | 25.04 | 25.84 | 4,572,896 | +0.46(+1.83%) |
Jul 10, 2003 | 26.19 | 26.19 | 25.06 | 25.37 | 7,545,636 | -0.81(-3.11%) |
Jul 09, 2003 | 26.56 | 26.83 | 25.98 | 26.19 | 6,200,273 | -0.58(-2.18%) |
Jul 08, 2003 | 25.92 | 26.85 | 25.88 | 26.77 | 6,609,460 | +0.79(+3.05%) |
Jul 07, 2003 | 25.38 | 26.04 | 25.35 | 25.98 | 5,377,883 | +0.84(+3.34%) |
Jul 03, 2003 | 25.51 | 25.51 | 25.10 | 25.14 | 2,715,566 | -0.38(-1.50%) |
Jul 02, 2003 | 25.53 | 25.62 | 25.21 | 25.52 | 3,396,057 | +0.23(+0.90%) |