Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 23.35 | 23.40 | 23.18 | 23.46 | 298,294 | +0.09(+0.38%) |
Sep 29, 2003 | 22.99 | 23.40 | 23.12 | 23.37 | 120,926 | +0.38(+1.66%) |
Sep 26, 2003 | 23.12 | 23.12 | 22.85 | 22.99 | 101,840 | -0.04(-0.19%) |
Sep 25, 2003 | 23.20 | 23.24 | 23.03 | 23.03 | 186,502 | -0.17(-0.73%) |
Sep 24, 2003 | 23.33 | 23.44 | 23.29 | 23.20 | 161,826 | -0.10(-0.44%) |
Sep 23, 2003 | 23.33 | 23.53 | 23.29 | 23.30 | 172,869 | +0.01(+0.06%) |
Sep 22, 2003 | 23.11 | 23.29 | 23.11 | 23.29 | 170,960 | +0.17(+0.73%) |
Sep 19, 2003 | 23.07 | 23.29 | 23.03 | 23.12 | 180,912 | +0.03(+0.13%) |
Sep 18, 2003 | 23.02 | 23.18 | 23.04 | 23.09 | 153,100 | +0.07(+0.29%) |
Sep 17, 2003 | 23.18 | 23.19 | 22.97 | 23.02 | 221,675 | -0.19(-0.82%) |
Sep 16, 2003 | 23.44 | 23.45 | 23.15 | 23.22 | 131,560 | -0.14(-0.60%) |
Sep 15, 2003 | 23.44 | 23.49 | 23.30 | 23.35 | 124,062 | -0.08(-0.34%) |
Sep 12, 2003 | 23.25 | 23.45 | 23.12 | 23.44 | 152,282 | +0.15(+0.63%) |
Sep 11, 2003 | 23.11 | 23.29 | 23.11 | 23.29 | 105,248 | +0.22(+0.95%) |
Sep 10, 2003 | 23.45 | 23.45 | 22.98 | 23.07 | 248,533 | -0.29(-1.22%) |
Sep 09, 2003 | 23.67 | 23.67 | 23.32 | 23.35 | 179,140 | -0.24(-1.03%) |
Sep 08, 2003 | 23.87 | 23.87 | 23.33 | 23.60 | 537,421 | -0.28(-1.17%) |
Sep 05, 2003 | 24.02 | 24.05 | 23.80 | 23.88 | 256,577 | -0.30(-1.24%) |
Sep 04, 2003 | 24.19 | 24.21 | 23.99 | 24.18 | 154,873 | +0.04(+0.15%) |
Sep 03, 2003 | 23.90 | 24.14 | 23.72 | 24.14 | 200,680 | +0.24(+1.01%) |
Sep 02, 2003 | 23.31 | 23.90 | 23.31 | 23.90 | 206,270 | +0.67(+2.91%) |
Aug 29, 2003 | 22.90 | 23.24 | 22.90 | 23.22 | 135,241 | +0.18(+0.76%) |
Aug 28, 2003 | 23.13 | 23.13 | 22.94 | 23.05 | 213,496 | -0.06(-0.25%) |
Aug 27, 2003 | 23.02 | 23.14 | 23.02 | 23.11 | 185,002 | +0.09(+0.38%) |
Aug 26, 2003 | 22.95 | 23.10 | 22.81 | 23.02 | 163,325 | +0.11(+0.48%) |
Aug 25, 2003 | 23.18 | 23.24 | 22.83 | 22.91 | 120,653 | -0.26(-1.14%) |
Aug 22, 2003 | 23.44 | 23.44 | 23.16 | 23.17 | 97,613 | -0.19(-0.82%) |
Aug 21, 2003 | 23.40 | 23.56 | 23.31 | 23.36 | 115,609 | +0.06(+0.25%) |
Aug 20, 2003 | 23.24 | 23.35 | 22.92 | 23.30 | 170,960 | +0.06(+0.25%) |
Aug 19, 2003 | 23.11 | 23.25 | 23.08 | 23.24 | 126,516 | +0.21(+0.92%) |
Aug 18, 2003 | 23.05 | 23.11 | 22.97 | 23.03 | 137,013 | +0.07(+0.29%) |
Aug 15, 2003 | 23.11 | 23.22 | 22.95 | 22.97 | 101,703 | -0.14(-0.60%) |
Aug 14, 2003 | 23.25 | 23.27 | 22.89 | 23.11 | 241,853 | -0.21(-0.88%) |
Aug 13, 2003 | 23.47 | 23.52 | 23.20 | 23.31 | 180,912 | -0.48(-2.00%) |
Aug 12, 2003 | 23.66 | 23.90 | 23.59 | 23.79 | 236,263 | +0.15(+0.65%) |
Aug 11, 2003 | 23.62 | 23.81 | 23.62 | 23.63 | 137,831 | +0.07(+0.31%) |
Aug 08, 2003 | 23.75 | 23.80 | 23.52 | 23.56 | 175,459 | -0.15(-0.65%) |
Aug 07, 2003 | 23.69 | 23.74 | 23.55 | 23.71 | 169,324 | -0.03(-0.12%) |
Aug 06, 2003 | 23.84 | 23.90 | 23.66 | 23.74 | 89,161 | -0.10(-0.40%) |
Aug 05, 2003 | 23.80 | 23.90 | 23.70 | 23.84 | 156,372 | +0.15(+0.65%) |
Aug 04, 2003 | 23.74 | 23.84 | 23.51 | 23.68 | 174,505 | +0.04(+0.16%) |
Aug 01, 2003 | 24.10 | 24.18 | 23.45 | 23.65 | 269,528 | -0.40(-1.68%) |
Jul 31, 2003 | 24.18 | 24.20 | 23.91 | 24.05 | 186,229 | -0.15(-0.61%) |
Jul 30, 2003 | 23.82 | 24.20 | 23.79 | 24.20 | 156,236 | +0.38(+1.60%) |
Jul 29, 2003 | 23.51 | 23.86 | 23.46 | 23.82 | 149,556 | +0.37(+1.56%) |
Jul 28, 2003 | 23.25 | 23.55 | 23.18 | 23.45 | 165,779 | +0.30(+1.30%) |
Jul 25, 2003 | 23.40 | 23.44 | 22.81 | 23.15 | 209,133 | -0.32(-1.34%) |
Jul 24, 2003 | 23.35 | 23.47 | 23.33 | 23.46 | 126,516 | +0.12(+0.53%) |
Jul 23, 2003 | 23.29 | 23.38 | 23.21 | 23.34 | 106,611 | +0.16(+0.70%) |
Jul 22, 2003 | 23.13 | 23.38 | 23.13 | 23.18 | 87,252 | +0.12(+0.51%) |
Jul 21, 2003 | 23.12 | 23.16 | 22.99 | 23.06 | 89,433 | -0.10(-0.41%) |
Jul 18, 2003 | 23.12 | 23.32 | 23.00 | 23.16 | 308,383 | +0.01(+0.03%) |
Jul 17, 2003 | 23.25 | 23.36 | 23.13 | 23.15 | 161,553 | -0.27(-1.16%) |
Jul 16, 2003 | 23.16 | 23.42 | 23.16 | 23.42 | 143,966 | +0.13(+0.57%) |
Jul 15, 2003 | 23.35 | 23.38 | 23.27 | 23.29 | 139,467 | -0.06(-0.25%) |
Jul 14, 2003 | 23.18 | 23.40 | 23.18 | 23.35 | 130,197 | +0.17(+0.73%) |
Jul 11, 2003 | 22.74 | 23.28 | 22.74 | 23.18 | 129,515 | +0.40(+1.77%) |
Jul 10, 2003 | 23.22 | 23.22 | 22.74 | 22.78 | 130,742 | -0.51(-2.17%) |
Jul 09, 2003 | 23.09 | 23.28 | 23.02 | 23.28 | 188,956 | +0.26(+1.15%) |
Jul 08, 2003 | 23.00 | 23.25 | 22.78 | 23.02 | 258,349 | +0.02(+0.10%) |
Jul 07, 2003 | 22.85 | 23.14 | 22.81 | 23.00 | 225,902 | +0.18(+0.80%) |
Jul 03, 2003 | 22.48 | 22.81 | 22.45 | 22.81 | 87,661 | +0.18(+0.81%) |
Jul 02, 2003 | 22.34 | 22.60 | 22.25 | 22.63 | 258,349 | +0.40(+1.82%) |