Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.26 | 21.29 | 21.02 | 21.15 | 474,097 | +0.22(+1.05%) |
Sep 29, 2003 | 20.93 | 21.11 | 20.78 | 20.93 | 372,731 | -0.09(-0.45%) |
Sep 26, 2003 | 21.43 | 21.52 | 20.86 | 21.02 | 884,924 | -0.30(-1.39%) |
Sep 25, 2003 | 21.58 | 21.70 | 21.15 | 21.32 | 867,864 | -0.33(-1.55%) |
Sep 24, 2003 | 21.99 | 21.99 | 21.39 | 21.65 | 379,040 | -0.34(-1.57%) |
Sep 23, 2003 | 21.70 | 22.12 | 21.62 | 22.00 | 974,881 | +0.51(+2.36%) |
Sep 22, 2003 | 21.52 | 21.74 | 21.10 | 21.49 | 918,596 | -0.23(-1.06%) |
Sep 19, 2003 | 21.97 | 21.98 | 21.62 | 21.72 | 1,025,771 | +0.11(+0.49%) |
Sep 18, 2003 | 21.78 | 21.84 | 21.59 | 21.61 | 687,793 | +0.15(+0.71%) |
Sep 17, 2003 | 21.48 | 21.74 | 21.24 | 21.46 | 764,431 | -0.12(-0.58%) |
Sep 16, 2003 | 21.46 | 21.75 | 21.43 | 21.59 | 646,623 | -0.14(-0.66%) |
Sep 15, 2003 | 21.87 | 22.02 | 21.71 | 21.73 | 549,541 | -0.07(-0.31%) |
Sep 12, 2003 | 22.03 | 22.03 | 21.60 | 21.80 | 317,830 | -0.33(-1.51%) |
Sep 11, 2003 | 21.86 | 22.20 | 21.78 | 22.13 | 480,665 | +0.31(+1.40%) |
Sep 10, 2003 | 22.13 | 22.23 | 21.80 | 21.82 | 835,285 | +0.08(+0.35%) |
Sep 09, 2003 | 22.29 | 22.34 | 21.64 | 21.75 | 1,321,908 | -0.82(-3.65%) |
Sep 08, 2003 | 23.42 | 23.49 | 21.34 | 22.57 | 1,422,661 | -0.65(-2.80%) |
Sep 05, 2003 | 23.18 | 23.54 | 23.04 | 23.22 | 659,671 | -0.11(-0.45%) |
Sep 04, 2003 | 22.58 | 23.41 | 22.56 | 23.33 | 764,947 | +0.61(+2.70%) |
Sep 03, 2003 | 22.92 | 23.15 | 22.48 | 22.71 | 783,550 | +0.19(+0.85%) |
Sep 02, 2003 | 22.25 | 22.68 | 22.23 | 22.52 | 939,278 | +0.32(+1.42%) |
Aug 29, 2003 | 22.17 | 22.28 | 22.01 | 22.21 | 492,266 | +0.26(+1.18%) |
Aug 28, 2003 | 21.91 | 22.03 | 21.62 | 21.95 | 825,565 | +0.06(+0.28%) |
Aug 27, 2003 | 21.82 | 21.93 | 21.79 | 21.89 | 683,738 | -0.22(-0.97%) |
Aug 26, 2003 | 21.67 | 22.21 | 21.59 | 22.10 | 471,154 | +0.24(+1.09%) |
Aug 25, 2003 | 21.76 | 21.99 | 21.62 | 21.86 | 287,521 | -0.08(-0.35%) |
Aug 22, 2003 | 22.58 | 22.64 | 21.94 | 21.94 | 447,325 | -0.71(-3.13%) |
Aug 21, 2003 | 22.22 | 23.02 | 22.16 | 22.65 | 481,397 | +0.16(+0.72%) |
Aug 20, 2003 | 22.32 | 22.58 | 22.23 | 22.48 | 659,491 | -0.03(-0.13%) |
Aug 19, 2003 | 22.26 | 22.71 | 22.16 | 22.51 | 854,934 | +0.22(+0.99%) |
Aug 18, 2003 | 21.65 | 22.31 | 21.63 | 22.29 | 673,287 | +0.51(+2.33%) |
Aug 15, 2003 | 21.55 | 21.97 | 21.55 | 21.79 | 245,088 | +0.16(+0.75%) |
Aug 14, 2003 | 21.70 | 21.77 | 21.58 | 21.62 | 417,329 | +0.10(+0.44%) |
Aug 13, 2003 | 21.53 | 21.56 | 21.24 | 21.53 | 409,490 | -0.07(-0.31%) |
Aug 12, 2003 | 21.32 | 21.67 | 21.13 | 21.59 | 956,523 | +0.21(+0.98%) |
Aug 11, 2003 | 21.29 | 21.50 | 21.24 | 21.38 | 522,889 | -0.24(-1.11%) |
Aug 08, 2003 | 21.22 | 21.74 | 21.18 | 21.62 | 549,854 | +0.35(+1.66%) |
Aug 07, 2003 | 20.78 | 21.33 | 20.76 | 21.27 | 756,063 | +0.46(+2.21%) |
Aug 06, 2003 | 20.85 | 21.05 | 20.64 | 20.81 | 1,427,051 | -0.06(-0.28%) |
Aug 05, 2003 | 21.69 | 21.69 | 20.86 | 20.87 | 1,212,794 | -0.80(-3.71%) |
Aug 04, 2003 | 21.32 | 21.86 | 20.95 | 21.67 | 1,497,807 | -0.15(-0.70%) |
Aug 01, 2003 | 22.42 | 22.08 | 21.69 | 21.82 | 3,301,988 | -0.59(-2.65%) |
Jul 31, 2003 | 22.25 | 22.95 | 21.96 | 22.42 | 3,247,183 | +0.61(+2.81%) |
Jul 30, 2003 | 21.96 | 22.15 | 21.53 | 21.81 | 1,077,343 | -0.05(-0.22%) |
Jul 29, 2003 | 21.89 | 22.05 | 21.61 | 21.85 | 826,192 | -0.11(-0.52%) |
Jul 28, 2003 | 21.72 | 22.29 | 21.54 | 21.97 | 900,085 | +0.18(+0.83%) |
Jul 25, 2003 | 21.84 | 22.06 | 21.70 | 21.79 | 980,770 | +0.34(+1.61%) |
Jul 24, 2003 | 21.28 | 21.62 | 21.18 | 21.44 | 965,825 | +0.40(+1.91%) |
Jul 23, 2003 | 20.61 | 21.15 | 20.55 | 21.04 | 925,586 | +0.46(+2.23%) |
Jul 22, 2003 | 20.50 | 20.64 | 20.17 | 20.58 | 1,228,367 | -0.02(-0.09%) |
Jul 21, 2003 | 20.80 | 20.97 | 20.49 | 20.60 | 718,437 | -0.50(-2.36%) |
Jul 18, 2003 | 20.61 | 21.14 | 20.54 | 21.10 | 1,028,847 | +0.52(+2.51%) |
Jul 17, 2003 | 19.89 | 21.22 | 19.87 | 20.58 | 2,854,938 | +0.17(+0.84%) |
Jul 16, 2003 | 19.47 | 20.56 | 19.45 | 20.41 | 2,440,117 | +0.79(+4.05%) |
Jul 15, 2003 | 19.47 | 19.71 | 19.28 | 19.61 | 1,845,112 | +0.15(+0.79%) |
Jul 14, 2003 | 19.23 | 19.74 | 19.23 | 19.46 | 868,939 | +0.09(+0.44%) |
Jul 11, 2003 | 19.33 | 19.52 | 19.10 | 19.38 | 943,354 | +0.45(+2.38%) |
Jul 10, 2003 | 18.76 | 18.94 | 18.47 | 18.93 | 1,559,889 | +0.46(+2.49%) |
Jul 09, 2003 | 17.99 | 18.75 | 17.84 | 18.47 | 1,184,157 | +0.38(+2.12%) |
Jul 08, 2003 | 17.72 | 18.21 | 17.70 | 18.08 | 1,450,566 | -0.14(-0.79%) |
Jul 07, 2003 | 17.69 | 18.42 | 17.65 | 18.23 | 1,447,117 | +0.00(+0.00%) |
Jul 03, 2003 | 18.22 | 18.52 | 18.18 | 18.23 | 1,056,753 | -0.19(-1.04%) |
Jul 02, 2003 | 18.63 | 18.71 | 18.41 | 18.42 | 1,005,541 | -0.10(-0.52%) |