Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 23.03 | 23.37 | 23.03 | 23.14 | 4,078 | +0.20(+0.86%) |
Sep 29, 2003 | 22.88 | 23.23 | 22.88 | 22.94 | 5,202 | +0.21(+0.95%) |
Sep 26, 2003 | 22.54 | 22.73 | 21.88 | 22.73 | 6,553 | +0.43(+1.93%) |
Sep 25, 2003 | 23.39 | 23.54 | 22.30 | 22.30 | 5,202 | -0.84(-3.64%) |
Sep 24, 2003 | 24.01 | 23.55 | 23.14 | 23.14 | 725 | -0.87(-3.61%) |
Sep 23, 2003 | 24.59 | 24.59 | 23.14 | 24.01 | 2,680 | -0.45(-1.86%) |
Sep 22, 2003 | 24.39 | 24.55 | 24.03 | 24.46 | 4,334 | -0.12(-0.50%) |
Sep 19, 2003 | 24.31 | 24.64 | 24.31 | 24.59 | 8,590 | +0.21(+0.85%) |
Sep 18, 2003 | 24.38 | 24.38 | 24.20 | 24.38 | 1,935 | +0.00(+0.00%) |
Sep 17, 2003 | 23.88 | 24.38 | 23.79 | 24.38 | 604 | +0.12(+0.48%) |
Sep 16, 2003 | 24.06 | 24.79 | 24.06 | 24.27 | 4,113 | +0.16(+0.65%) |
Sep 15, 2003 | 23.97 | 24.15 | 23.97 | 24.11 | 967 | +0.57(+2.43%) |
Sep 12, 2003 | 23.17 | 23.54 | 22.79 | 23.54 | 3,387 | +0.36(+1.54%) |
Sep 11, 2003 | 22.36 | 23.18 | 22.36 | 23.18 | 1,814 | +0.63(+2.78%) |
Sep 10, 2003 | 22.52 | 22.55 | 22.36 | 22.55 | 2,298 | +0.03(+0.15%) |
Sep 09, 2003 | 22.31 | 22.69 | 22.31 | 22.52 | 4,476 | +0.33(+1.49%) |
Sep 08, 2003 | 22.25 | 22.72 | 21.64 | 22.19 | 15,003 | -0.18(-0.81%) |
Sep 05, 2003 | 23.22 | 23.74 | 21.94 | 22.37 | 16,818 | -1.11(-4.72%) |
Sep 04, 2003 | 24.37 | 24.81 | 23.22 | 23.48 | 8,227 | -1.16(-4.70%) |
Sep 03, 2003 | 24.69 | 25.31 | 24.31 | 24.64 | 20,206 | -0.36(-1.42%) |
Sep 02, 2003 | 23.06 | 25.04 | 22.84 | 24.99 | 38,598 | +1.60(+6.86%) |
Aug 29, 2003 | 23.09 | 23.39 | 23.09 | 23.39 | 1,693 | +0.21(+0.92%) |
Aug 28, 2003 | 23.54 | 23.54 | 23.16 | 23.18 | 2,782 | -0.53(-2.23%) |
Aug 27, 2003 | 23.03 | 23.70 | 23.03 | 23.70 | 725 | +0.62(+2.69%) |
Aug 26, 2003 | 23.11 | 23.11 | 22.18 | 23.08 | 3,387 | -0.12(-0.53%) |
Aug 25, 2003 | 23.08 | 23.50 | 22.93 | 23.21 | 1,935 | -0.28(-1.20%) |
Aug 22, 2003 | 23.72 | 23.74 | 23.08 | 23.49 | 4,476 | -0.03(-0.13%) |
Aug 21, 2003 | 23.18 | 23.71 | 23.14 | 23.52 | 11,978 | +0.34(+1.45%) |
Aug 20, 2003 | 22.89 | 23.22 | 22.85 | 23.18 | 6,412 | +0.51(+2.26%) |
Aug 19, 2003 | 22.56 | 22.74 | 22.37 | 22.67 | 8,469 | +0.02(+0.11%) |
Aug 18, 2003 | 22.17 | 22.68 | 22.17 | 22.65 | 5,081 | +0.33(+1.48%) |
Aug 15, 2003 | 22.23 | 22.31 | 22.23 | 22.31 | 846 | +0.36(+1.62%) |
Aug 14, 2003 | 21.96 | 21.96 | 21.96 | 21.96 | 725 | -0.03(-0.15%) |
Aug 13, 2003 | 22.02 | 22.22 | 21.61 | 21.99 | 2,903 | +0.09(+0.42%) |
Aug 12, 2003 | 21.53 | 21.90 | 21.43 | 21.90 | 2,419 | +0.20(+0.91%) |
Aug 11, 2003 | 21.27 | 21.70 | 21.25 | 21.70 | 5,807 | +0.58(+2.74%) |
Aug 08, 2003 | 21.12 | 21.12 | 21.12 | 21.12 | 362 | +0.00(+0.00%) |
Aug 07, 2003 | 21.50 | 21.54 | 21.12 | 21.12 | 1,572 | -0.36(-1.69%) |
Aug 06, 2003 | 21.50 | 21.68 | 21.49 | 21.49 | 1,451 | +0.00(+0.00%) |
Aug 05, 2003 | 21.49 | 21.67 | 21.49 | 21.49 | 2,540 | +0.03(+0.15%) |
Aug 04, 2003 | 22.62 | 22.62 | 21.27 | 21.46 | 7,985 | -1.24(-5.46%) |
Aug 01, 2003 | 22.87 | 22.97 | 22.69 | 22.69 | 2,177 | -0.11(-0.47%) |
Jul 31, 2003 | 22.44 | 22.93 | 22.41 | 22.80 | 3,024 | +0.58(+2.60%) |
Jul 30, 2003 | 22.30 | 22.39 | 22.18 | 22.22 | 1,330 | -0.01(-0.04%) |
Jul 29, 2003 | 22.43 | 22.43 | 21.92 | 22.23 | 1,209 | -0.08(-0.37%) |
Jul 28, 2003 | 21.91 | 22.31 | 21.70 | 22.31 | 4,960 | +0.37(+1.69%) |
Jul 25, 2003 | 21.84 | 22.11 | 21.84 | 21.94 | 5,807 | +0.10(+0.45%) |
Jul 24, 2003 | 21.48 | 22.13 | 21.47 | 21.84 | 7,743 | +0.44(+2.05%) |
Jul 23, 2003 | 21.31 | 21.41 | 21.17 | 21.41 | 2,419 | +0.15(+0.70%) |
Jul 22, 2003 | 21.07 | 21.26 | 20.99 | 21.26 | 1,330 | +0.22(+1.06%) |
Jul 21, 2003 | 21.22 | 21.47 | 21.03 | 21.03 | 5,202 | -0.22(-1.05%) |
Jul 18, 2003 | 21.13 | 21.28 | 20.96 | 21.26 | 3,387 | -0.22(-1.04%) |
Jul 17, 2003 | 21.50 | 21.51 | 21.35 | 21.48 | 3,387 | -0.25(-1.14%) |
Jul 16, 2003 | 21.33 | 21.74 | 21.21 | 21.73 | 9,316 | +0.29(+1.35%) |
Jul 15, 2003 | 21.50 | 21.50 | 21.28 | 21.44 | 1,814 | -0.03(-0.15%) |
Jul 14, 2003 | 21.28 | 21.84 | 20.82 | 21.47 | 12,704 | +0.68(+3.26%) |
Jul 11, 2003 | 20.98 | 21.31 | 20.64 | 20.79 | 4,113 | -0.02(-0.08%) |
Jul 10, 2003 | 21.10 | 21.17 | 20.79 | 20.81 | 3,145 | -0.06(-0.28%) |
Jul 09, 2003 | 21.41 | 21.41 | 20.87 | 20.87 | 6,896 | -0.62(-2.88%) |
Jul 08, 2003 | 21.36 | 21.49 | 21.17 | 21.49 | 3,145 | +0.41(+1.96%) |
Jul 07, 2003 | 20.32 | 21.20 | 20.32 | 21.07 | 5,081 | +0.76(+3.74%) |
Jul 03, 2003 | 20.46 | 20.46 | 19.98 | 20.31 | 2,540 | -0.24(-1.17%) |
Jul 02, 2003 | 20.30 | 20.55 | 20.11 | 20.55 | 8,953 | +0.31(+1.55%) |