Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 22.46 | 22.50 | 22.17 | 22.22 | 779,870 | -0.28(-1.26%) |
Sep 29, 2003 | 22.26 | 22.55 | 22.19 | 22.50 | 506,130 | +0.24(+1.10%) |
Sep 26, 2003 | 22.43 | 22.52 | 22.22 | 22.26 | 559,593 | -0.21(-0.94%) |
Sep 25, 2003 | 22.74 | 22.91 | 22.43 | 22.47 | 623,346 | -0.27(-1.20%) |
Sep 24, 2003 | 22.96 | 23.17 | 22.52 | 22.74 | 739,295 | -0.14(-0.61%) |
Sep 23, 2003 | 22.48 | 22.88 | 22.47 | 22.88 | 525,043 | +0.38(+1.68%) |
Sep 22, 2003 | 22.80 | 22.80 | 22.40 | 22.50 | 683,780 | -0.44(-1.94%) |
Sep 19, 2003 | 22.82 | 23.05 | 22.82 | 22.95 | 871,545 | -0.12(-0.53%) |
Sep 18, 2003 | 22.61 | 23.07 | 22.50 | 23.07 | 399,889 | +0.45(+1.99%) |
Sep 17, 2003 | 22.77 | 22.80 | 22.48 | 22.62 | 308,745 | -0.16(-0.71%) |
Sep 16, 2003 | 22.42 | 22.79 | 22.42 | 22.78 | 477,701 | +0.39(+1.74%) |
Sep 15, 2003 | 22.66 | 22.69 | 22.24 | 22.39 | 505,894 | -0.27(-1.20%) |
Sep 12, 2003 | 22.74 | 22.83 | 22.44 | 22.66 | 613,194 | -0.13(-0.56%) |
Sep 11, 2003 | 22.62 | 22.86 | 22.62 | 22.79 | 709,152 | +0.22(+0.98%) |
Sep 10, 2003 | 22.78 | 22.95 | 22.50 | 22.57 | 554,503 | -0.24(-1.05%) |
Sep 09, 2003 | 22.80 | 22.85 | 22.70 | 22.81 | 349,265 | -0.02(-0.10%) |
Sep 08, 2003 | 22.69 | 22.93 | 22.58 | 22.83 | 353,046 | +0.18(+0.78%) |
Sep 05, 2003 | 22.98 | 22.99 | 22.61 | 22.65 | 517,148 | -0.28(-1.24%) |
Sep 04, 2003 | 23.03 | 23.10 | 22.87 | 22.93 | 545,502 | -0.02(-0.10%) |
Sep 03, 2003 | 22.73 | 23.00 | 22.58 | 22.96 | 757,761 | +0.26(+1.13%) |
Sep 02, 2003 | 22.37 | 22.73 | 22.19 | 22.70 | 526,058 | +0.29(+1.29%) |
Aug 29, 2003 | 22.22 | 22.41 | 22.05 | 22.41 | 564,585 | +0.16(+0.72%) |
Aug 28, 2003 | 21.90 | 22.36 | 21.79 | 22.25 | 808,171 | +0.23(+1.06%) |
Aug 27, 2003 | 22.02 | 22.16 | 21.98 | 22.02 | 471,508 | -0.07(-0.30%) |
Aug 26, 2003 | 21.98 | 22.15 | 21.81 | 22.08 | 488,071 | +0.09(+0.43%) |
Aug 25, 2003 | 22.00 | 22.03 | 21.82 | 21.99 | 332,882 | +0.01(+0.03%) |
Aug 22, 2003 | 22.25 | 22.30 | 21.86 | 21.98 | 409,576 | -0.17(-0.75%) |
Aug 21, 2003 | 22.16 | 22.35 | 22.01 | 22.15 | 482,490 | +0.06(+0.25%) |
Aug 20, 2003 | 22.01 | 22.17 | 22.00 | 22.10 | 341,163 | +0.02(+0.08%) |
Aug 19, 2003 | 22.05 | 22.08 | 21.94 | 22.08 | 350,345 | +0.00(+0.00%) |
Aug 18, 2003 | 21.82 | 22.08 | 21.80 | 22.08 | 526,238 | +0.29(+1.33%) |
Aug 15, 2003 | 21.90 | 21.90 | 21.11 | 21.79 | 303,356 | -0.11(-0.51%) |
Aug 14, 2003 | 21.68 | 21.90 | 21.58 | 21.90 | 478,889 | +0.23(+1.08%) |
Aug 13, 2003 | 21.69 | 21.85 | 21.57 | 21.67 | 381,851 | -0.13(-0.59%) |
Aug 12, 2003 | 21.50 | 21.80 | 21.50 | 21.80 | 483,930 | +0.15(+0.69%) |
Aug 11, 2003 | 21.80 | 21.80 | 21.48 | 21.65 | 507,515 | -0.13(-0.61%) |
Aug 08, 2003 | 21.72 | 21.88 | 21.50 | 21.78 | 545,502 | +0.11(+0.49%) |
Aug 07, 2003 | 21.72 | 21.72 | 21.42 | 21.67 | 624,356 | +0.07(+0.33%) |
Aug 06, 2003 | 21.22 | 21.72 | 21.12 | 21.60 | 1,163,017 | +0.43(+2.02%) |
Aug 05, 2003 | 21.51 | 21.56 | 21.15 | 21.17 | 703,391 | -0.29(-1.37%) |
Aug 04, 2003 | 21.47 | 21.56 | 21.13 | 21.47 | 1,067,780 | -0.16(-0.72%) |
Aug 01, 2003 | 21.81 | 21.81 | 21.52 | 21.62 | 767,663 | -0.21(-0.94%) |
Jul 31, 2003 | 21.61 | 22.03 | 21.56 | 21.83 | 795,028 | +0.23(+1.08%) |
Jul 30, 2003 | 21.88 | 21.94 | 21.50 | 21.60 | 595,551 | -0.13(-0.59%) |
Jul 29, 2003 | 21.94 | 22.07 | 21.52 | 21.72 | 770,904 | -0.21(-0.94%) |
Jul 28, 2003 | 21.62 | 21.94 | 21.50 | 21.93 | 745,339 | +0.27(+1.23%) |
Jul 25, 2003 | 21.36 | 21.66 | 21.16 | 21.66 | 548,562 | +0.36(+1.69%) |
Jul 24, 2003 | 21.48 | 21.78 | 21.28 | 21.30 | 570,166 | -0.06(-0.29%) |
Jul 23, 2003 | 21.68 | 21.69 | 21.25 | 21.36 | 738,138 | -0.42(-1.91%) |
Jul 22, 2003 | 21.67 | 21.89 | 21.53 | 21.78 | 915,291 | +0.02(+0.08%) |
Jul 21, 2003 | 21.87 | 21.91 | 21.57 | 21.76 | 632,998 | -0.13(-0.61%) |
Jul 18, 2003 | 21.52 | 21.94 | 21.40 | 21.90 | 822,394 | +0.37(+1.70%) |
Jul 17, 2003 | 21.70 | 21.96 | 21.42 | 21.53 | 881,625 | -0.34(-1.57%) |
Jul 16, 2003 | 21.88 | 22.14 | 21.71 | 21.87 | 1,136,912 | +0.08(+0.36%) |
Jul 15, 2003 | 21.60 | 21.88 | 21.60 | 21.80 | 1,606,800 | +0.30(+1.40%) |
Jul 14, 2003 | 20.89 | 21.66 | 20.87 | 21.50 | 1,220,808 | +0.71(+3.42%) |
Jul 11, 2003 | 20.67 | 21.07 | 20.66 | 20.79 | 690,609 | +0.06(+0.29%) |
Jul 10, 2003 | 21.11 | 21.11 | 20.56 | 20.72 | 647,941 | -0.41(-1.92%) |
Jul 09, 2003 | 21.28 | 21.35 | 21.02 | 21.13 | 558,104 | -0.16(-0.73%) |
Jul 08, 2003 | 21.27 | 21.35 | 21.16 | 21.28 | 492,932 | -0.08(-0.39%) |
Jul 07, 2003 | 20.93 | 21.40 | 20.89 | 21.37 | 676,926 | +0.54(+2.59%) |
Jul 03, 2003 | 21.07 | 21.16 | 20.73 | 20.83 | 484,290 | -0.28(-1.32%) |
Jul 02, 2003 | 20.90 | 21.12 | 20.84 | 21.11 | 734,357 | +0.19(+0.90%) |