Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 22.60 | 23.20 | 22.16 | 22.70 | 115,100 | +0.13(+0.58%) |
Sep 29, 2003 | 22.44 | 22.71 | 21.98 | 22.57 | 151,800 | +0.28(+1.26%) |
Sep 26, 2003 | 22.56 | 22.92 | 22.15 | 22.29 | 106,400 | -0.41(-1.81%) |
Sep 25, 2003 | 23.37 | 23.37 | 22.70 | 22.70 | 93,900 | -0.35(-1.52%) |
Sep 24, 2003 | 23.33 | 23.44 | 23.05 | 23.05 | 87,900 | -0.43(-1.83%) |
Sep 23, 2003 | 23.65 | 23.65 | 23.31 | 23.48 | 84,000 | -0.21(-0.89%) |
Sep 22, 2003 | 23.55 | 23.85 | 23.02 | 23.69 | 261,300 | -0.21(-0.88%) |
Sep 19, 2003 | 24.07 | 24.49 | 23.83 | 23.90 | 119,000 | -0.25(-1.04%) |
Sep 18, 2003 | 24.29 | 24.37 | 24.08 | 24.15 | 126,700 | -0.17(-0.70%) |
Sep 17, 2003 | 24.47 | 24.51 | 24.24 | 24.32 | 200,700 | -0.14(-0.57%) |
Sep 16, 2003 | 24.32 | 24.67 | 24.15 | 24.46 | 318,300 | +0.14(+0.58%) |
Sep 15, 2003 | 24.55 | 24.78 | 24.26 | 24.32 | 178,600 | -0.25(-1.02%) |
Sep 12, 2003 | 24.50 | 24.69 | 24.45 | 24.57 | 117,000 | +0.07(+0.29%) |
Sep 11, 2003 | 24.41 | 25.00 | 24.41 | 24.50 | 268,300 | +0.10(+0.41%) |
Sep 10, 2003 | 24.15 | 24.88 | 24.04 | 24.40 | 352,500 | +0.25(+1.04%) |
Sep 09, 2003 | 24.00 | 24.90 | 23.58 | 24.15 | 244,500 | +0.25(+1.05%) |
Sep 08, 2003 | 22.30 | 25.19 | 22.30 | 23.90 | 315,800 | +1.62(+7.27%) |
Sep 05, 2003 | 21.98 | 22.35 | 21.65 | 22.28 | 173,600 | +0.31(+1.41%) |
Sep 04, 2003 | 21.65 | 22.05 | 21.65 | 21.97 | 262,600 | +0.37(+1.71%) |
Sep 03, 2003 | 21.78 | 21.85 | 21.58 | 21.60 | 190,200 | -0.16(-0.74%) |
Sep 02, 2003 | 21.35 | 21.84 | 21.35 | 21.76 | 177,800 | +0.61(+2.88%) |
Aug 29, 2003 | 21.65 | 21.65 | 21.08 | 21.15 | 103,400 | -0.55(-2.53%) |
Aug 28, 2003 | 21.30 | 21.70 | 20.99 | 21.70 | 164,100 | +0.34(+1.59%) |
Aug 27, 2003 | 21.46 | 21.70 | 21.30 | 21.36 | 108,800 | -0.04(-0.19%) |
Aug 26, 2003 | 21.63 | 21.66 | 21.15 | 21.40 | 96,000 | -0.23(-1.06%) |
Aug 25, 2003 | 21.41 | 21.82 | 21.30 | 21.63 | 172,000 | +0.22(+1.03%) |
Aug 22, 2003 | 21.85 | 21.85 | 21.38 | 21.41 | 107,400 | -0.44(-2.01%) |
Aug 21, 2003 | 21.85 | 21.90 | 21.80 | 21.85 | 118,900 | +0.05(+0.23%) |
Aug 20, 2003 | 21.75 | 21.87 | 21.43 | 21.80 | 459,900 | +0.05(+0.23%) |
Aug 19, 2003 | 20.80 | 21.89 | 20.80 | 21.75 | 446,500 | +0.92(+4.42%) |
Aug 18, 2003 | 20.63 | 21.02 | 20.56 | 20.83 | 284,800 | +0.00(+0.00%) |
Aug 15, 2003 | 20.83 | 21.09 | 20.82 | 20.83 | 72,100 | +0.01(+0.05%) |
Aug 14, 2003 | 21.21 | 21.21 | 20.80 | 20.82 | 151,600 | -0.45(-2.12%) |
Aug 13, 2003 | 21.06 | 21.32 | 20.93 | 21.27 | 117,200 | +0.36(+1.72%) |
Aug 12, 2003 | 21.25 | 21.25 | 20.85 | 20.91 | 152,700 | -0.14(-0.67%) |
Aug 11, 2003 | 21.70 | 21.74 | 21.05 | 21.05 | 85,200 | -0.45(-2.09%) |
Aug 08, 2003 | 21.20 | 21.79 | 20.79 | 21.50 | 468,200 | +0.54(+2.58%) |
Aug 07, 2003 | 20.79 | 21.06 | 20.57 | 20.96 | 69,200 | +0.07(+0.34%) |
Aug 06, 2003 | 20.83 | 21.05 | 20.64 | 20.89 | 164,600 | +0.04(+0.19%) |
Aug 05, 2003 | 20.70 | 20.95 | 20.69 | 20.85 | 128,000 | +0.10(+0.48%) |
Aug 04, 2003 | 21.10 | 21.10 | 20.52 | 20.75 | 216,400 | -0.35(-1.66%) |
Aug 01, 2003 | 21.18 | 21.30 | 20.67 | 21.10 | 100,600 | -0.08(-0.38%) |
Jul 31, 2003 | 21.18 | 21.31 | 20.93 | 21.18 | 129,200 | -0.02(-0.09%) |
Jul 30, 2003 | 20.70 | 21.20 | 20.47 | 21.20 | 133,200 | +0.55(+2.66%) |
Jul 29, 2003 | 20.90 | 20.91 | 20.25 | 20.65 | 214,500 | -0.29(-1.38%) |
Jul 28, 2003 | 19.35 | 21.45 | 19.10 | 20.94 | 560,400 | +0.83(+4.13%) |
Jul 25, 2003 | 25.21 | 25.21 | 18.40 | 20.11 | 1,565,000 | -5.09(-20.20%) |
Jul 24, 2003 | 25.36 | 25.50 | 25.05 | 25.20 | 172,800 | +0.09(+0.36%) |
Jul 23, 2003 | 24.55 | 25.24 | 24.21 | 25.11 | 99,200 | +0.61(+2.49%) |
Jul 22, 2003 | 24.37 | 24.65 | 23.93 | 24.50 | 98,400 | +0.16(+0.66%) |
Jul 21, 2003 | 24.00 | 24.38 | 23.80 | 24.34 | 154,900 | +0.29(+1.21%) |
Jul 18, 2003 | 24.02 | 24.38 | 24.02 | 24.05 | 201,100 | +0.03(+0.12%) |
Jul 17, 2003 | 23.66 | 24.35 | 23.63 | 24.02 | 215,500 | +0.36(+1.52%) |
Jul 16, 2003 | 23.55 | 23.76 | 23.42 | 23.66 | 217,700 | +0.16(+0.68%) |
Jul 15, 2003 | 23.25 | 23.60 | 23.20 | 23.50 | 408,600 | +0.30(+1.29%) |
Jul 14, 2003 | 23.60 | 24.25 | 23.20 | 23.20 | 106,900 | -0.30(-1.28%) |
Jul 11, 2003 | 23.39 | 23.95 | 23.25 | 23.50 | 68,600 | +0.20(+0.86%) |
Jul 10, 2003 | 23.95 | 23.95 | 23.21 | 23.30 | 138,800 | -0.70(-2.92%) |
Jul 09, 2003 | 23.74 | 24.00 | 23.25 | 24.00 | 219,600 | +0.27(+1.14%) |
Jul 08, 2003 | 22.81 | 23.73 | 22.75 | 23.73 | 159,000 | +0.93(+4.08%) |
Jul 07, 2003 | 22.00 | 22.91 | 22.00 | 22.80 | 227,400 | +0.87(+3.97%) |
Jul 03, 2003 | 22.02 | 22.02 | 21.80 | 21.93 | 93,700 | -0.09(-0.41%) |
Jul 02, 2003 | 22.00 | 22.53 | 21.92 | 22.02 | 320,200 | -0.11(-0.50%) |