Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.37 | 21.52 | 21.27 | 21.37 | 310,366 | -0.04(-0.19%) |
Sep 29, 2003 | 21.23 | 21.50 | 21.07 | 21.41 | 848,926 | +0.13(+0.61%) |
Sep 26, 2003 | 21.09 | 21.40 | 20.89 | 21.28 | 588,024 | +0.21(+1.02%) |
Sep 25, 2003 | 21.53 | 21.67 | 20.96 | 21.07 | 610,988 | -0.45(-2.07%) |
Sep 24, 2003 | 22.11 | 22.12 | 21.49 | 21.51 | 430,016 | -0.54(-2.44%) |
Sep 23, 2003 | 22.04 | 22.14 | 21.81 | 22.05 | 444,439 | +0.00(+0.00%) |
Sep 22, 2003 | 22.28 | 22.34 | 21.90 | 22.05 | 572,098 | -0.33(-1.48%) |
Sep 19, 2003 | 22.02 | 22.57 | 21.94 | 22.38 | 981,463 | +0.43(+1.94%) |
Sep 18, 2003 | 21.47 | 22.01 | 21.47 | 21.96 | 877,953 | +0.39(+1.80%) |
Sep 17, 2003 | 21.21 | 21.68 | 21.07 | 21.57 | 418,273 | +0.35(+1.64%) |
Sep 16, 2003 | 21.03 | 21.24 | 20.99 | 21.22 | 279,279 | +0.21(+1.02%) |
Sep 15, 2003 | 20.88 | 21.26 | 20.80 | 21.01 | 411,485 | +0.14(+0.68%) |
Sep 12, 2003 | 20.77 | 21.01 | 20.41 | 20.86 | 420,865 | +0.07(+0.35%) |
Sep 11, 2003 | 20.89 | 21.07 | 20.70 | 20.79 | 373,965 | -0.12(-0.56%) |
Sep 10, 2003 | 20.66 | 21.39 | 20.62 | 20.91 | 816,800 | +0.24(+1.18%) |
Sep 09, 2003 | 21.03 | 21.06 | 20.64 | 20.66 | 573,660 | -0.60(-2.80%) |
Sep 08, 2003 | 21.07 | 21.28 | 20.96 | 21.26 | 291,767 | +0.23(+1.12%) |
Sep 05, 2003 | 21.39 | 21.40 | 20.87 | 21.03 | 418,644 | -0.33(-1.56%) |
Sep 04, 2003 | 21.20 | 21.63 | 21.13 | 21.36 | 564,774 | +0.19(+0.92%) |
Sep 03, 2003 | 21.19 | 21.38 | 21.11 | 21.16 | 349,281 | -0.02(-0.11%) |
Sep 02, 2003 | 20.60 | 21.26 | 20.59 | 21.19 | 665,486 | +0.53(+2.55%) |
Aug 29, 2003 | 20.60 | 20.77 | 20.53 | 20.66 | 470,974 | +0.03(+0.14%) |
Aug 28, 2003 | 20.80 | 20.85 | 20.49 | 20.63 | 429,258 | -0.13(-0.62%) |
Aug 27, 2003 | 20.82 | 20.82 | 20.60 | 20.76 | 215,986 | +0.02(+0.08%) |
Aug 26, 2003 | 20.43 | 20.82 | 20.28 | 20.75 | 390,997 | +0.29(+1.43%) |
Aug 25, 2003 | 20.88 | 20.88 | 20.30 | 20.45 | 306,824 | -0.41(-1.96%) |
Aug 22, 2003 | 20.92 | 21.33 | 20.81 | 20.86 | 181,182 | -0.13(-0.64%) |
Aug 21, 2003 | 21.21 | 21.47 | 20.73 | 21.00 | 508,741 | -0.21(-0.97%) |
Aug 20, 2003 | 21.21 | 21.35 | 21.08 | 21.20 | 272,019 | -0.07(-0.32%) |
Aug 19, 2003 | 21.43 | 21.51 | 21.21 | 21.27 | 306,084 | -0.18(-0.83%) |
Aug 18, 2003 | 21.27 | 21.82 | 21.24 | 21.45 | 347,800 | +0.18(+0.84%) |
Aug 15, 2003 | 21.19 | 21.35 | 21.07 | 21.27 | 41,222 | +0.08(+0.36%) |
Aug 14, 2003 | 21.17 | 21.33 | 21.05 | 21.20 | 92,812 | +0.01(+0.04%) |
Aug 13, 2003 | 21.21 | 21.35 | 21.07 | 21.19 | 229,069 | +0.00(+0.02%) |
Aug 12, 2003 | 20.98 | 21.19 | 20.88 | 21.18 | 205,619 | +0.21(+0.98%) |
Aug 11, 2003 | 21.22 | 21.24 | 20.83 | 20.98 | 355,205 | -0.25(-1.16%) |
Aug 08, 2003 | 20.92 | 21.29 | 20.92 | 21.22 | 224,379 | +0.26(+1.26%) |
Aug 07, 2003 | 20.86 | 21.08 | 20.65 | 20.96 | 377,668 | +0.26(+1.23%) |
Aug 06, 2003 | 20.65 | 20.94 | 20.59 | 20.71 | 203,644 | +0.02(+0.10%) |
Aug 05, 2003 | 21.13 | 21.18 | 20.65 | 20.69 | 464,063 | -0.64(-3.00%) |
Aug 04, 2003 | 21.31 | 21.51 | 20.72 | 21.33 | 423,581 | +0.00(+0.00%) |
Aug 01, 2003 | 21.56 | 21.66 | 20.97 | 21.33 | 565,562 | -0.13(-0.60%) |
Jul 31, 2003 | 21.32 | 21.79 | 20.99 | 21.45 | 558,603 | +0.15(+0.72%) |
Jul 30, 2003 | 21.28 | 21.30 | 21.00 | 21.30 | 304,603 | +0.10(+0.48%) |
Jul 29, 2003 | 21.39 | 21.49 | 20.86 | 21.20 | 655,859 | -0.28(-1.28%) |
Jul 28, 2003 | 21.21 | 21.81 | 21.21 | 21.48 | 490,475 | +0.26(+1.24%) |
Jul 25, 2003 | 20.99 | 21.21 | 20.92 | 21.21 | 602,788 | +0.15(+0.69%) |
Jul 24, 2003 | 19.81 | 22.05 | 19.76 | 21.07 | 3,145,014 | +2.05(+10.80%) |
Jul 23, 2003 | 19.41 | 19.41 | 18.96 | 19.01 | 787,426 | -0.46(-2.37%) |
Jul 22, 2003 | 19.73 | 19.80 | 19.30 | 19.47 | 884,188 | -0.23(-1.15%) |
Jul 21, 2003 | 20.13 | 20.16 | 19.70 | 19.70 | 764,223 | -0.46(-2.29%) |
Jul 18, 2003 | 20.40 | 20.56 | 19.14 | 20.16 | 1,461,551 | -0.15(-0.76%) |
Jul 17, 2003 | 21.17 | 21.21 | 20.12 | 20.32 | 728,924 | -0.97(-4.57%) |
Jul 16, 2003 | 21.11 | 21.31 | 20.82 | 21.29 | 454,189 | +0.22(+1.04%) |
Jul 15, 2003 | 21.42 | 21.60 | 20.94 | 21.07 | 699,797 | -0.38(-1.78%) |
Jul 14, 2003 | 21.27 | 21.56 | 20.77 | 21.45 | 436,663 | +0.34(+1.59%) |
Jul 11, 2003 | 20.56 | 21.15 | 20.41 | 21.11 | 304,148 | +0.55(+2.68%) |
Jul 10, 2003 | 20.88 | 20.90 | 19.79 | 20.56 | 1,721,970 | -0.73(-3.44%) |
Jul 09, 2003 | 21.50 | 21.50 | 21.24 | 21.30 | 457,151 | -0.15(-0.68%) |
Jul 08, 2003 | 21.81 | 21.81 | 21.35 | 21.44 | 728,430 | -0.33(-1.53%) |
Jul 07, 2003 | 21.64 | 22.02 | 21.64 | 21.78 | 439,625 | +0.32(+1.49%) |
Jul 03, 2003 | 21.50 | 21.69 | 21.39 | 21.45 | 165,877 | -0.18(-0.82%) |
Jul 02, 2003 | 21.07 | 21.71 | 21.07 | 21.63 | 557,324 | +0.56(+2.67%) |