Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 22.47 | 22.51 | 22.18 | 22.23 | 779,534 | -0.28(-1.26%) |
Sep 29, 2003 | 22.27 | 22.56 | 22.20 | 22.51 | 505,912 | +0.24(+1.10%) |
Sep 26, 2003 | 22.44 | 22.53 | 22.23 | 22.27 | 559,352 | -0.21(-0.94%) |
Sep 25, 2003 | 22.75 | 22.92 | 22.44 | 22.48 | 623,078 | -0.27(-1.20%) |
Sep 24, 2003 | 22.97 | 23.18 | 22.53 | 22.75 | 738,977 | -0.14(-0.61%) |
Sep 23, 2003 | 22.49 | 22.89 | 22.48 | 22.89 | 524,817 | +0.38(+1.68%) |
Sep 22, 2003 | 22.81 | 22.81 | 22.41 | 22.51 | 683,486 | -0.44(-1.94%) |
Sep 19, 2003 | 22.83 | 23.06 | 22.83 | 22.96 | 871,170 | -0.12(-0.53%) |
Sep 18, 2003 | 22.62 | 23.08 | 22.51 | 23.08 | 399,717 | +0.45(+1.99%) |
Sep 17, 2003 | 22.78 | 22.81 | 22.49 | 22.63 | 308,612 | -0.16(-0.71%) |
Sep 16, 2003 | 22.43 | 22.80 | 22.43 | 22.79 | 477,496 | +0.39(+1.74%) |
Sep 15, 2003 | 22.67 | 22.70 | 22.25 | 22.40 | 505,677 | -0.27(-1.20%) |
Sep 12, 2003 | 22.75 | 22.84 | 22.45 | 22.67 | 612,931 | -0.13(-0.56%) |
Sep 11, 2003 | 22.63 | 22.87 | 22.63 | 22.80 | 708,847 | +0.22(+0.98%) |
Sep 10, 2003 | 22.79 | 22.96 | 22.51 | 22.58 | 554,265 | -0.24(-1.05%) |
Sep 09, 2003 | 22.81 | 22.86 | 22.71 | 22.82 | 349,115 | -0.02(-0.10%) |
Sep 08, 2003 | 22.70 | 22.94 | 22.59 | 22.84 | 352,894 | +0.18(+0.78%) |
Sep 05, 2003 | 22.99 | 23.00 | 22.62 | 22.66 | 516,926 | -0.28(-1.24%) |
Sep 04, 2003 | 23.04 | 23.11 | 22.88 | 22.94 | 545,267 | -0.02(-0.10%) |
Sep 03, 2003 | 22.74 | 23.01 | 22.59 | 22.97 | 757,436 | +0.26(+1.13%) |
Sep 02, 2003 | 22.38 | 22.74 | 22.20 | 22.71 | 525,832 | +0.29(+1.29%) |
Aug 29, 2003 | 22.23 | 22.42 | 22.06 | 22.42 | 564,342 | +0.16(+0.72%) |
Aug 28, 2003 | 21.91 | 22.37 | 21.80 | 22.26 | 807,823 | +0.23(+1.06%) |
Aug 27, 2003 | 22.03 | 22.17 | 21.99 | 22.03 | 471,305 | -0.07(-0.30%) |
Aug 26, 2003 | 21.99 | 22.16 | 21.82 | 22.09 | 487,861 | +0.09(+0.43%) |
Aug 25, 2003 | 22.01 | 22.04 | 21.83 | 22.00 | 332,739 | +0.01(+0.03%) |
Aug 22, 2003 | 22.26 | 22.31 | 21.87 | 21.99 | 409,400 | -0.17(-0.75%) |
Aug 21, 2003 | 22.17 | 22.36 | 22.02 | 22.16 | 482,282 | +0.06(+0.25%) |
Aug 20, 2003 | 22.02 | 22.18 | 22.01 | 22.11 | 341,017 | +0.02(+0.08%) |
Aug 19, 2003 | 22.06 | 22.09 | 21.95 | 22.09 | 350,194 | +0.00(+0.00%) |
Aug 18, 2003 | 21.83 | 22.09 | 21.81 | 22.09 | 526,012 | +0.29(+1.33%) |
Aug 15, 2003 | 21.91 | 21.91 | 21.12 | 21.80 | 303,226 | -0.11(-0.51%) |
Aug 14, 2003 | 21.69 | 21.91 | 21.59 | 21.91 | 478,683 | +0.23(+1.08%) |
Aug 13, 2003 | 21.70 | 21.86 | 21.58 | 21.68 | 381,687 | -0.13(-0.59%) |
Aug 12, 2003 | 21.51 | 21.81 | 21.51 | 21.81 | 483,722 | +0.15(+0.69%) |
Aug 11, 2003 | 21.81 | 21.81 | 21.49 | 21.66 | 507,296 | -0.13(-0.61%) |
Aug 08, 2003 | 21.73 | 21.89 | 21.51 | 21.79 | 545,267 | +0.11(+0.49%) |
Aug 07, 2003 | 21.73 | 21.73 | 21.43 | 21.68 | 624,088 | +0.07(+0.33%) |
Aug 06, 2003 | 21.23 | 21.73 | 21.13 | 21.61 | 1,162,517 | +0.43(+2.02%) |
Aug 05, 2003 | 21.52 | 21.57 | 21.16 | 21.18 | 703,089 | -0.29(-1.37%) |
Aug 04, 2003 | 21.48 | 21.57 | 21.14 | 21.48 | 1,067,320 | -0.16(-0.72%) |
Aug 01, 2003 | 21.82 | 21.82 | 21.53 | 21.63 | 767,333 | -0.21(-0.94%) |
Jul 31, 2003 | 21.62 | 22.04 | 21.57 | 21.84 | 794,687 | +0.23(+1.08%) |
Jul 30, 2003 | 21.89 | 21.95 | 21.51 | 21.61 | 595,295 | -0.13(-0.59%) |
Jul 29, 2003 | 21.95 | 22.08 | 21.53 | 21.73 | 770,572 | -0.21(-0.94%) |
Jul 28, 2003 | 21.63 | 21.95 | 21.51 | 21.94 | 745,019 | +0.27(+1.23%) |
Jul 25, 2003 | 21.37 | 21.67 | 21.17 | 21.67 | 548,326 | +0.36(+1.69%) |
Jul 24, 2003 | 21.49 | 21.79 | 21.29 | 21.31 | 569,921 | -0.06(-0.29%) |
Jul 23, 2003 | 21.69 | 21.70 | 21.26 | 21.37 | 737,820 | -0.42(-1.91%) |
Jul 22, 2003 | 21.68 | 21.90 | 21.54 | 21.79 | 914,897 | +0.02(+0.08%) |
Jul 21, 2003 | 21.88 | 21.92 | 21.58 | 21.77 | 632,726 | -0.13(-0.61%) |
Jul 18, 2003 | 21.53 | 21.95 | 21.41 | 21.91 | 822,040 | +0.37(+1.70%) |
Jul 17, 2003 | 21.71 | 21.97 | 21.43 | 21.54 | 881,246 | -0.34(-1.57%) |
Jul 16, 2003 | 21.89 | 22.15 | 21.72 | 21.88 | 1,136,424 | +0.08(+0.36%) |
Jul 15, 2003 | 21.61 | 21.89 | 21.61 | 21.81 | 1,606,110 | +0.30(+1.40%) |
Jul 14, 2003 | 20.89 | 21.67 | 20.88 | 21.51 | 1,220,283 | +0.71(+3.42%) |
Jul 11, 2003 | 20.68 | 21.08 | 20.67 | 20.79 | 690,312 | +0.06(+0.29%) |
Jul 10, 2003 | 21.12 | 21.12 | 20.57 | 20.73 | 647,662 | -0.41(-1.92%) |
Jul 09, 2003 | 21.29 | 21.36 | 21.03 | 21.14 | 557,864 | -0.16(-0.73%) |
Jul 08, 2003 | 21.28 | 21.36 | 21.17 | 21.29 | 492,720 | -0.08(-0.39%) |
Jul 07, 2003 | 20.94 | 21.41 | 20.89 | 21.38 | 676,635 | +0.54(+2.59%) |
Jul 03, 2003 | 21.08 | 21.17 | 20.74 | 20.84 | 484,082 | -0.28(-1.32%) |
Jul 02, 2003 | 20.91 | 21.13 | 20.85 | 21.12 | 734,041 | +0.19(+0.90%) |