Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.82 | 22.08 | 21.64 | 21.95 | 692,185 | -0.03(-0.16%) |
Sep 29, 2003 | 21.74 | 21.99 | 21.65 | 21.99 | 563,593 | +0.35(+1.61%) |
Sep 26, 2003 | 21.74 | 21.78 | 21.61 | 21.64 | 1,147,661 | -0.14(-0.64%) |
Sep 25, 2003 | 21.54 | 21.90 | 21.54 | 21.78 | 892,203 | -0.05(-0.24%) |
Sep 24, 2003 | 22.28 | 22.28 | 21.76 | 21.83 | 540,590 | -0.57(-2.52%) |
Sep 23, 2003 | 22.28 | 22.38 | 22.26 | 22.40 | 695,980 | -0.15(-0.66%) |
Sep 22, 2003 | 23.03 | 22.78 | 22.44 | 22.54 | 453,635 | -0.49(-2.11%) |
Sep 19, 2003 | 22.86 | 23.14 | 22.76 | 23.03 | 911,986 | +0.17(+0.76%) |
Sep 18, 2003 | 22.17 | 23.00 | 22.16 | 22.86 | 1,328,586 | +0.85(+3.87%) |
Sep 17, 2003 | 21.91 | 22.22 | 21.91 | 22.00 | 326,999 | +0.02(+0.08%) |
Sep 16, 2003 | 21.88 | 22.27 | 21.78 | 21.99 | 684,134 | +0.10(+0.48%) |
Sep 15, 2003 | 21.82 | 22.00 | 21.74 | 21.88 | 571,645 | -0.10(-0.43%) |
Sep 12, 2003 | 22.34 | 22.34 | 21.78 | 21.98 | 852,407 | -0.37(-1.67%) |
Sep 11, 2003 | 22.43 | 22.64 | 22.17 | 22.35 | 883,117 | -0.50(-2.21%) |
Sep 10, 2003 | 23.35 | 23.35 | 22.74 | 22.86 | 484,115 | -0.50(-2.12%) |
Sep 09, 2003 | 23.50 | 23.62 | 23.26 | 23.35 | 431,896 | -0.37(-1.54%) |
Sep 08, 2003 | 23.40 | 23.80 | 23.40 | 23.72 | 440,063 | +0.26(+1.11%) |
Sep 05, 2003 | 23.94 | 23.98 | 23.27 | 23.46 | 588,093 | -0.60(-2.49%) |
Sep 04, 2003 | 23.65 | 24.06 | 23.55 | 24.06 | 878,286 | +0.32(+1.36%) |
Sep 03, 2003 | 23.34 | 23.90 | 23.34 | 23.74 | 577,051 | +0.19(+0.81%) |
Sep 02, 2003 | 23.47 | 23.74 | 23.21 | 23.54 | 691,380 | +0.03(+0.11%) |
Aug 29, 2003 | 23.21 | 23.54 | 23.14 | 23.52 | 495,502 | +0.04(+0.19%) |
Aug 28, 2003 | 23.41 | 23.48 | 23.33 | 23.47 | 594,419 | +0.04(+0.19%) |
Aug 27, 2003 | 23.47 | 23.47 | 23.31 | 23.43 | 424,535 | -0.03(-0.15%) |
Aug 26, 2003 | 23.19 | 23.47 | 23.17 | 23.47 | 481,930 | +0.16(+0.67%) |
Aug 25, 2003 | 23.14 | 23.39 | 23.05 | 23.31 | 272,365 | +0.00(+0.00%) |
Aug 22, 2003 | 23.60 | 23.77 | 23.22 | 23.31 | 520,806 | -0.25(-1.07%) |
Aug 21, 2003 | 23.13 | 23.63 | 23.13 | 23.56 | 599,594 | +0.57(+2.46%) |
Aug 20, 2003 | 23.13 | 23.47 | 22.95 | 23.00 | 529,548 | -0.19(-0.82%) |
Aug 19, 2003 | 23.09 | 23.28 | 22.75 | 23.19 | 354,259 | +0.08(+0.34%) |
Aug 18, 2003 | 22.67 | 23.27 | 22.67 | 23.11 | 473,188 | +0.43(+1.88%) |
Aug 15, 2003 | 22.59 | 22.73 | 22.34 | 22.68 | 283,407 | +0.10(+0.42%) |
Aug 14, 2003 | 22.34 | 22.60 | 22.25 | 22.59 | 505,279 | +0.27(+1.21%) |
Aug 13, 2003 | 22.47 | 22.60 | 22.25 | 22.32 | 609,946 | -0.18(-0.81%) |
Aug 12, 2003 | 22.05 | 22.51 | 22.00 | 22.50 | 357,134 | +0.56(+2.54%) |
Aug 11, 2003 | 21.62 | 21.99 | 21.62 | 21.94 | 414,529 | +0.12(+0.56%) |
Aug 08, 2003 | 21.96 | 22.01 | 21.56 | 21.82 | 423,500 | -0.22(-0.99%) |
Aug 07, 2003 | 22.15 | 22.18 | 21.84 | 22.04 | 472,038 | -0.19(-0.86%) |
Aug 06, 2003 | 22.03 | 22.47 | 21.82 | 22.23 | 445,814 | +0.03(+0.12%) |
Aug 05, 2003 | 22.65 | 22.65 | 22.12 | 22.20 | 634,215 | -0.43(-1.92%) |
Aug 04, 2003 | 22.43 | 22.65 | 22.04 | 22.64 | 441,213 | -0.03(-0.12%) |
Aug 01, 2003 | 22.19 | 22.92 | 22.19 | 22.67 | 800,303 | +0.03(+0.15%) |
Jul 31, 2003 | 22.87 | 22.98 | 22.35 | 22.63 | 662,855 | -0.06(-0.27%) |
Jul 30, 2003 | 22.64 | 22.69 | 22.37 | 22.69 | 535,989 | +0.20(+0.89%) |
Jul 29, 2003 | 22.41 | 22.60 | 22.04 | 22.49 | 591,658 | +0.12(+0.54%) |
Jul 28, 2003 | 22.34 | 22.58 | 22.13 | 22.37 | 1,167,444 | -0.39(-1.72%) |
Jul 25, 2003 | 22.26 | 22.80 | 21.95 | 22.76 | 730,831 | +0.57(+2.59%) |
Jul 24, 2003 | 22.33 | 22.47 | 21.95 | 22.19 | 1,109,474 | +0.02(+0.08%) |
Jul 23, 2003 | 22.48 | 22.49 | 21.88 | 22.17 | 670,906 | -0.45(-2.00%) |
Jul 22, 2003 | 22.00 | 22.84 | 21.90 | 22.62 | 1,307,537 | +0.96(+4.46%) |
Jul 21, 2003 | 21.87 | 21.94 | 21.61 | 21.66 | 599,249 | -0.25(-1.15%) |
Jul 18, 2003 | 21.85 | 21.99 | 21.24 | 21.91 | 996,986 | +0.01(+0.04%) |
Jul 17, 2003 | 22.69 | 22.69 | 21.77 | 21.90 | 1,090,036 | -0.99(-4.33%) |
Jul 16, 2003 | 22.52 | 22.89 | 22.43 | 22.89 | 1,060,016 | +0.55(+2.45%) |
Jul 15, 2003 | 21.99 | 22.78 | 21.56 | 22.34 | 1,621,770 | +0.48(+2.19%) |
Jul 14, 2003 | 22.07 | 22.11 | 21.80 | 21.87 | 470,773 | -0.08(-0.36%) |
Jul 11, 2003 | 22.08 | 22.34 | 21.79 | 21.94 | 717,719 | -0.23(-1.02%) |
Jul 10, 2003 | 21.95 | 22.18 | 21.80 | 22.17 | 757,746 | +0.00(+0.00%) |
Jul 09, 2003 | 21.91 | 22.17 | 21.61 | 22.17 | 767,867 | -0.02(-0.08%) |
Jul 08, 2003 | 21.69 | 22.19 | 21.61 | 22.19 | 660,785 | +0.15(+0.67%) |
Jul 07, 2003 | 21.85 | 22.04 | 21.63 | 22.04 | 599,019 | +0.10(+0.44%) |
Jul 03, 2003 | 21.65 | 22.07 | 21.62 | 21.94 | 318,027 | +0.17(+0.76%) |
Jul 02, 2003 | 21.91 | 22.00 | 21.62 | 21.78 | 796,277 | -0.13(-0.60%) |