Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 23.95 | 23.99 | 23.72 | 23.78 | 23,433 | -0.23(-0.96%) |
Sep 29, 2003 | 24.05 | 24.25 | 23.91 | 24.01 | 77,262 | +0.14(+0.59%) |
Sep 26, 2003 | 24.73 | 24.84 | 23.78 | 23.87 | 104,980 | -0.72(-2.92%) |
Sep 25, 2003 | 24.50 | 24.90 | 24.59 | 24.58 | 120,245 | +0.09(+0.37%) |
Sep 24, 2003 | 25.78 | 25.79 | 24.46 | 24.50 | 281,733 | -0.97(-3.81%) |
Sep 23, 2003 | 25.42 | 25.56 | 25.33 | 25.47 | 78,333 | +0.47(+1.88%) |
Sep 22, 2003 | 24.29 | 25.07 | 24.29 | 25.00 | 72,442 | -0.02(-0.09%) |
Sep 19, 2003 | 25.48 | 25.48 | 24.94 | 25.02 | 165,773 | -0.02(-0.09%) |
Sep 18, 2003 | 24.83 | 25.15 | 24.49 | 25.04 | 94,937 | +0.21(+0.84%) |
Sep 17, 2003 | 25.21 | 25.21 | 24.70 | 24.83 | 74,048 | -0.12(-0.48%) |
Sep 16, 2003 | 24.70 | 25.00 | 24.79 | 24.95 | 47,803 | +0.25(+1.03%) |
Sep 15, 2003 | 24.59 | 24.76 | 24.47 | 24.70 | 147,562 | +0.64(+2.67%) |
Sep 12, 2003 | 23.76 | 24.13 | 23.60 | 24.05 | 95,339 | +0.66(+2.81%) |
Sep 11, 2003 | 23.35 | 23.52 | 23.31 | 23.40 | 60,390 | -0.01(-0.06%) |
Sep 10, 2003 | 23.94 | 23.94 | 23.41 | 23.41 | 155,194 | -0.71(-2.94%) |
Sep 09, 2003 | 24.42 | 24.42 | 24.00 | 24.12 | 27,985 | -0.45(-1.82%) |
Sep 08, 2003 | 24.59 | 24.67 | 24.53 | 24.57 | 8,569 | -0.04(-0.15%) |
Sep 05, 2003 | 24.72 | 24.86 | 24.42 | 24.61 | 76,860 | +0.00(+0.00%) |
Sep 04, 2003 | 24.76 | 24.87 | 24.49 | 24.61 | 78,869 | -0.11(-0.45%) |
Sep 03, 2003 | 25.06 | 25.14 | 24.72 | 24.72 | 146,892 | +0.41(+1.69%) |
Sep 02, 2003 | 23.90 | 24.31 | 23.90 | 24.31 | 34,547 | -0.09(-0.37%) |
Aug 29, 2003 | 24.18 | 24.47 | 24.18 | 24.40 | 46,866 | +0.11(+0.46%) |
Aug 28, 2003 | 24.38 | 24.59 | 23.90 | 24.29 | 151,579 | -0.06(-0.25%) |
Aug 27, 2003 | 24.58 | 24.58 | 24.35 | 24.35 | 19,951 | -0.27(-1.09%) |
Aug 26, 2003 | 24.59 | 24.64 | 24.35 | 24.61 | 19,282 | -0.19(-0.78%) |
Aug 25, 2003 | 24.94 | 24.98 | 24.80 | 24.81 | 36,421 | -0.21(-0.84%) |
Aug 22, 2003 | 25.32 | 25.38 | 24.91 | 25.02 | 36,020 | -0.16(-0.62%) |
Aug 21, 2003 | 25.16 | 25.38 | 25.16 | 25.17 | 68,157 | -0.07(-0.27%) |
Aug 20, 2003 | 25.17 | 25.29 | 25.11 | 25.24 | 33,342 | +0.04(+0.15%) |
Aug 19, 2003 | 25.24 | 25.28 | 24.94 | 25.20 | 90,652 | +0.01(+0.06%) |
Aug 18, 2003 | 25.00 | 25.28 | 24.94 | 25.19 | 81,547 | +0.55(+2.21%) |
Aug 15, 2003 | 24.94 | 25.01 | 24.53 | 24.64 | 62,667 | +0.22(+0.92%) |
Aug 14, 2003 | 24.38 | 24.44 | 24.23 | 24.42 | 33,475 | +0.44(+1.84%) |
Aug 13, 2003 | 24.14 | 24.21 | 23.91 | 23.98 | 34,145 | -0.01(-0.03%) |
Aug 12, 2003 | 23.73 | 23.99 | 23.50 | 23.99 | 61,997 | +0.32(+1.36%) |
Aug 11, 2003 | 23.72 | 23.72 | 23.53 | 23.67 | 11,917 | -0.07(-0.31%) |
Aug 08, 2003 | 23.88 | 23.94 | 23.58 | 23.74 | 53,159 | -0.17(-0.72%) |
Aug 07, 2003 | 23.75 | 24.08 | 23.75 | 23.91 | 12,185 | +0.20(+0.85%) |
Aug 06, 2003 | 23.61 | 23.84 | 23.53 | 23.71 | 47,401 | +0.26(+1.11%) |
Aug 05, 2003 | 23.71 | 23.82 | 23.45 | 23.45 | 69,763 | -0.15(-0.63%) |
Aug 04, 2003 | 23.82 | 23.82 | 23.30 | 23.60 | 35,752 | -0.12(-0.50%) |
Aug 01, 2003 | 23.82 | 23.90 | 23.72 | 23.72 | 34,948 | -0.18(-0.75%) |
Jul 31, 2003 | 23.64 | 24.10 | 23.55 | 23.90 | 57,980 | +0.41(+1.75%) |
Jul 30, 2003 | 23.68 | 23.68 | 23.43 | 23.49 | 12,854 | -0.18(-0.76%) |
Jul 29, 2003 | 23.55 | 23.85 | 23.51 | 23.67 | 94,268 | +0.22(+0.96%) |
Jul 28, 2003 | 23.24 | 23.49 | 23.15 | 23.44 | 55,302 | +0.55(+2.38%) |
Jul 25, 2003 | 22.80 | 22.95 | 22.69 | 22.90 | 97,214 | +0.22(+0.99%) |
Jul 24, 2003 | 22.81 | 22.97 | 22.66 | 22.67 | 72,843 | -0.10(-0.46%) |
Jul 23, 2003 | 22.85 | 22.86 | 22.59 | 22.78 | 39,501 | +0.00(+0.00%) |
Jul 22, 2003 | 22.19 | 22.85 | 22.17 | 22.78 | 84,091 | +0.60(+2.73%) |
Jul 21, 2003 | 21.99 | 22.17 | 21.95 | 22.17 | 10,310 | +0.17(+0.78%) |
Jul 18, 2003 | 21.83 | 22.00 | 21.66 | 22.00 | 27,718 | +0.16(+0.75%) |
Jul 17, 2003 | 22.00 | 22.05 | 21.74 | 21.84 | 113,550 | -0.20(-0.91%) |
Jul 16, 2003 | 22.15 | 22.21 | 22.00 | 22.04 | 67,219 | -0.10(-0.47%) |
Jul 15, 2003 | 22.41 | 22.52 | 22.14 | 22.14 | 59,051 | -0.21(-0.94%) |
Jul 14, 2003 | 22.48 | 22.66 | 22.25 | 22.35 | 49,946 | -0.01(-0.07%) |
Jul 11, 2003 | 22.40 | 22.44 | 22.26 | 22.37 | 5,222 | +0.05(+0.23%) |
Jul 10, 2003 | 22.25 | 22.34 | 22.25 | 22.31 | 5,757 | -0.22(-0.96%) |
Jul 09, 2003 | 22.85 | 22.85 | 22.47 | 22.53 | 51,686 | -0.41(-1.79%) |
Jul 08, 2003 | 23.01 | 23.01 | 22.79 | 22.94 | 15,800 | +0.11(+0.49%) |
Jul 07, 2003 | 22.55 | 23.00 | 22.50 | 22.83 | 212,505 | +0.21(+0.92%) |
Jul 03, 2003 | 22.48 | 22.81 | 22.39 | 22.62 | 32,538 | +0.07(+0.30%) |
Jul 02, 2003 | 22.73 | 22.86 | 22.45 | 22.55 | 232,591 | -0.07(-0.33%) |