Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 23.85 | 23.85 | 22.52 | 22.52 | 43,669 | -1.39(-5.82%) |
Sep 29, 2003 | 23.72 | 23.91 | 23.53 | 23.91 | 23,409 | +0.10(+0.40%) |
Sep 26, 2003 | 23.97 | 24.06 | 23.68 | 23.82 | 17,005 | -0.14(-0.60%) |
Sep 25, 2003 | 24.10 | 24.23 | 23.96 | 23.96 | 13,646 | -0.43(-1.76%) |
Sep 24, 2003 | 24.59 | 25.00 | 24.59 | 24.39 | 15,641 | -0.27(-1.08%) |
Sep 23, 2003 | 24.39 | 24.66 | 24.34 | 24.65 | 11,652 | +0.17(+0.70%) |
Sep 22, 2003 | 24.27 | 24.60 | 24.27 | 24.48 | 13,541 | +0.06(+0.23%) |
Sep 19, 2003 | 24.01 | 24.40 | 24.01 | 24.43 | 15,116 | +0.26(+1.06%) |
Sep 18, 2003 | 24.63 | 24.67 | 24.15 | 24.17 | 17,425 | -0.60(-2.42%) |
Sep 17, 2003 | 24.88 | 25.01 | 24.63 | 24.77 | 49,442 | -0.32(-1.29%) |
Sep 16, 2003 | 24.86 | 25.09 | 24.86 | 25.09 | 13,121 | +0.37(+1.50%) |
Sep 15, 2003 | 24.74 | 25.00 | 24.72 | 24.72 | 5,353 | -0.05(-0.19%) |
Sep 12, 2003 | 24.56 | 25.05 | 24.53 | 24.77 | 10,392 | +0.14(+0.58%) |
Sep 11, 2003 | 24.39 | 24.67 | 24.39 | 24.63 | 13,856 | +0.13(+0.54%) |
Sep 10, 2003 | 24.56 | 24.58 | 24.43 | 24.49 | 39,890 | -0.22(-0.89%) |
Sep 09, 2003 | 24.48 | 24.88 | 24.34 | 24.71 | 34,641 | +0.35(+1.45%) |
Sep 08, 2003 | 24.26 | 24.39 | 24.26 | 24.36 | 27,713 | +0.30(+1.23%) |
Sep 05, 2003 | 24.10 | 24.28 | 23.96 | 24.06 | 47,763 | -0.16(-0.67%) |
Sep 04, 2003 | 24.84 | 25.01 | 24.04 | 24.23 | 19,525 | -0.54(-2.19%) |
Sep 03, 2003 | 25.24 | 25.34 | 24.61 | 24.77 | 27,503 | -0.38(-1.52%) |
Sep 02, 2003 | 24.97 | 25.15 | 24.78 | 25.15 | 26,978 | +0.62(+2.52%) |
Aug 29, 2003 | 24.67 | 24.78 | 24.53 | 24.53 | 6,298 | -0.01(-0.04%) |
Aug 28, 2003 | 24.74 | 24.74 | 24.30 | 24.54 | 6,613 | -0.18(-0.73%) |
Aug 27, 2003 | 24.67 | 24.88 | 24.53 | 24.72 | 6,298 | -0.10(-0.38%) |
Aug 26, 2003 | 25.15 | 25.18 | 24.63 | 24.82 | 5,353 | -0.37(-1.47%) |
Aug 25, 2003 | 25.55 | 25.59 | 25.05 | 25.19 | 14,066 | -0.25(-0.97%) |
Aug 22, 2003 | 25.58 | 25.64 | 25.36 | 25.43 | 17,845 | -0.01(-0.04%) |
Aug 21, 2003 | 25.41 | 25.64 | 25.41 | 25.44 | 4,828 | +0.13(+0.53%) |
Aug 20, 2003 | 25.05 | 25.36 | 24.96 | 25.31 | 10,392 | +0.11(+0.45%) |
Aug 19, 2003 | 25.24 | 25.31 | 25.05 | 25.20 | 17,005 | -0.03(-0.11%) |
Aug 18, 2003 | 24.91 | 25.23 | 24.77 | 25.23 | 19,525 | +0.24(+0.95%) |
Aug 15, 2003 | 24.86 | 25.01 | 24.67 | 24.99 | 6,088 | +0.22(+0.88%) |
Aug 14, 2003 | 24.58 | 24.82 | 24.58 | 24.77 | 14,381 | +0.29(+1.17%) |
Aug 13, 2003 | 24.39 | 24.64 | 24.39 | 24.48 | 10,497 | +0.24(+0.98%) |
Aug 12, 2003 | 24.32 | 24.43 | 24.05 | 24.24 | 8,712 | -0.07(-0.27%) |
Aug 11, 2003 | 24.04 | 24.41 | 24.04 | 24.31 | 8,082 | +0.36(+1.51%) |
Aug 08, 2003 | 23.83 | 23.97 | 23.78 | 23.95 | 9,447 | +0.13(+0.56%) |
Aug 07, 2003 | 24.48 | 24.48 | 23.43 | 23.82 | 17,530 | -0.60(-2.46%) |
Aug 06, 2003 | 24.57 | 24.61 | 24.39 | 24.42 | 24,144 | -0.15(-0.62%) |
Aug 05, 2003 | 24.37 | 24.58 | 24.32 | 24.57 | 33,591 | +0.10(+0.43%) |
Aug 04, 2003 | 24.53 | 24.64 | 24.18 | 24.46 | 22,569 | +0.01(+0.04%) |
Aug 01, 2003 | 24.53 | 24.58 | 24.20 | 24.45 | 20,994 | -0.10(-0.39%) |
Jul 31, 2003 | 24.53 | 24.67 | 24.39 | 24.55 | 23,199 | +0.04(+0.16%) |
Jul 30, 2003 | 24.53 | 24.58 | 24.34 | 24.51 | 8,607 | -0.02(-0.08%) |
Jul 29, 2003 | 24.52 | 24.73 | 24.29 | 24.53 | 23,409 | +0.09(+0.35%) |
Jul 28, 2003 | 24.34 | 24.52 | 24.15 | 24.44 | 19,840 | +0.20(+0.82%) |
Jul 25, 2003 | 24.16 | 24.29 | 24.15 | 24.24 | 19,315 | -0.01(-0.04%) |
Jul 24, 2003 | 23.91 | 24.32 | 23.91 | 24.25 | 27,293 | +0.40(+1.68%) |
Jul 23, 2003 | 24.12 | 24.12 | 23.70 | 23.85 | 24,983 | -0.15(-0.63%) |
Jul 22, 2003 | 24.29 | 24.49 | 23.91 | 24.01 | 75,371 | -0.23(-0.94%) |
Jul 21, 2003 | 25.01 | 25.05 | 24.15 | 24.23 | 41,359 | -0.92(-3.67%) |
Jul 18, 2003 | 24.52 | 25.24 | 24.52 | 25.16 | 35,166 | +0.73(+3.00%) |
Jul 17, 2003 | 23.82 | 24.72 | 23.72 | 24.43 | 23,619 | +0.18(+0.75%) |
Jul 16, 2003 | 24.01 | 24.24 | 24.01 | 24.24 | 17,320 | +0.10(+0.43%) |
Jul 15, 2003 | 23.89 | 24.15 | 23.72 | 24.14 | 24,144 | -0.08(-0.31%) |
Jul 14, 2003 | 24.67 | 24.81 | 24.22 | 24.22 | 33,801 | -0.32(-1.32%) |
Jul 11, 2003 | 23.87 | 24.55 | 23.77 | 24.54 | 26,348 | +0.70(+2.96%) |
Jul 10, 2003 | 23.59 | 24.10 | 23.34 | 23.83 | 44,718 | +0.14(+0.60%) |
Jul 09, 2003 | 22.88 | 24.10 | 22.87 | 23.69 | 72,537 | +0.78(+3.41%) |
Jul 08, 2003 | 22.39 | 23.03 | 22.21 | 22.91 | 31,072 | +0.67(+3.00%) |
Jul 07, 2003 | 22.10 | 23.24 | 22.10 | 22.24 | 63,614 | +0.24(+1.08%) |
Jul 03, 2003 | 21.91 | 22.21 | 21.91 | 22.01 | 5,353 | +0.03(+0.13%) |
Jul 02, 2003 | 21.88 | 22.04 | 21.55 | 21.98 | 38,945 | +0.09(+0.39%) |