Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 19.55 | 19.61 | 19.33 | 19.41 | 522,706 | -0.09(-0.47%) |
Sep 29, 2003 | 19.34 | 19.55 | 19.34 | 19.51 | 515,057 | +0.11(+0.58%) |
Sep 26, 2003 | 19.46 | 19.51 | 19.31 | 19.39 | 351,162 | -0.06(-0.29%) |
Sep 25, 2003 | 19.55 | 19.55 | 19.42 | 19.45 | 505,708 | -0.17(-0.86%) |
Sep 24, 2003 | 19.72 | 19.84 | 19.50 | 19.62 | 679,377 | -0.08(-0.39%) |
Sep 23, 2003 | 19.43 | 19.92 | 19.43 | 19.70 | 598,208 | +0.27(+1.38%) |
Sep 22, 2003 | 19.63 | 19.63 | 19.36 | 19.43 | 1,489,218 | -0.43(-2.17%) |
Sep 19, 2003 | 19.77 | 19.88 | 19.73 | 19.86 | 955,745 | +0.11(+0.54%) |
Sep 18, 2003 | 19.59 | 19.81 | 19.42 | 19.75 | 1,363,570 | +0.33(+1.71%) |
Sep 17, 2003 | 19.32 | 19.87 | 19.31 | 19.42 | 2,381,361 | +0.10(+0.51%) |
Sep 16, 2003 | 21.26 | 20.44 | 19.06 | 19.32 | 6,649,424 | -1.93(-9.10%) |
Sep 15, 2003 | 21.43 | 21.43 | 21.09 | 21.26 | 542,396 | -0.17(-0.79%) |
Sep 12, 2003 | 21.67 | 21.67 | 21.35 | 21.43 | 487,009 | -0.31(-1.43%) |
Sep 11, 2003 | 21.43 | 21.81 | 21.43 | 21.74 | 418,307 | +0.20(+0.95%) |
Sep 10, 2003 | 21.74 | 21.75 | 21.40 | 21.53 | 429,497 | -0.32(-1.45%) |
Sep 09, 2003 | 21.88 | 21.91 | 21.75 | 21.85 | 648,213 | +0.04(+0.16%) |
Sep 08, 2003 | 21.47 | 21.98 | 21.47 | 21.81 | 482,051 | +0.30(+1.41%) |
Sep 05, 2003 | 21.47 | 21.58 | 21.47 | 21.51 | 395,217 | +0.04(+0.16%) |
Sep 04, 2003 | 21.46 | 21.60 | 21.28 | 21.47 | 573,135 | +0.00(+0.00%) |
Sep 03, 2003 | 21.52 | 21.60 | 21.42 | 21.47 | 435,305 | +0.00(+0.00%) |
Sep 02, 2003 | 21.50 | 21.52 | 21.35 | 21.47 | 572,285 | +0.11(+0.53%) |
Aug 29, 2003 | 21.25 | 21.42 | 21.24 | 21.36 | 356,262 | +0.17(+0.80%) |
Aug 28, 2003 | 21.21 | 21.42 | 21.07 | 21.19 | 601,183 | -0.02(-0.10%) |
Aug 27, 2003 | 21.02 | 21.21 | 20.88 | 21.21 | 329,489 | +0.16(+0.74%) |
Aug 26, 2003 | 21.14 | 21.14 | 20.83 | 21.06 | 477,377 | -0.01(-0.07%) |
Aug 25, 2003 | 20.75 | 21.15 | 20.71 | 21.07 | 353,712 | +0.28(+1.36%) |
Aug 22, 2003 | 20.86 | 20.91 | 20.71 | 20.79 | 583,335 | -0.04(-0.17%) |
Aug 21, 2003 | 21.04 | 21.04 | 20.78 | 20.83 | 642,405 | -0.01(-0.07%) |
Aug 20, 2003 | 20.80 | 20.95 | 20.73 | 20.84 | 902,483 | +0.04(+0.17%) |
Aug 19, 2003 | 20.47 | 20.83 | 20.47 | 20.80 | 361,645 | +0.32(+1.59%) |
Aug 18, 2003 | 20.45 | 20.62 | 20.38 | 20.48 | 283,309 | -0.08(-0.38%) |
Aug 15, 2003 | 20.46 | 20.65 | 20.44 | 20.56 | 84,992 | +0.10(+0.48%) |
Aug 14, 2003 | 20.33 | 20.47 | 20.09 | 20.46 | 202,141 | +0.11(+0.52%) |
Aug 13, 2003 | 20.37 | 20.46 | 20.21 | 20.35 | 270,985 | +0.07(+0.35%) |
Aug 12, 2003 | 20.15 | 20.35 | 20.12 | 20.28 | 402,158 | +0.04(+0.17%) |
Aug 11, 2003 | 20.40 | 20.46 | 20.08 | 20.25 | 228,914 | -0.09(-0.45%) |
Aug 08, 2003 | 20.44 | 20.58 | 20.29 | 20.34 | 252,429 | -0.02(-0.10%) |
Aug 07, 2003 | 20.23 | 20.40 | 20.00 | 20.36 | 426,806 | +0.02(+0.10%) |
Aug 06, 2003 | 20.36 | 20.42 | 20.19 | 20.34 | 133,863 | -0.02(-0.10%) |
Aug 05, 2003 | 20.44 | 20.47 | 20.30 | 20.36 | 308,099 | -0.06(-0.28%) |
Aug 04, 2003 | 20.58 | 20.69 | 20.31 | 20.42 | 390,259 | -0.23(-1.09%) |
Aug 01, 2003 | 21.01 | 21.02 | 20.51 | 20.64 | 555,570 | -0.50(-2.37%) |
Jul 31, 2003 | 21.18 | 21.28 | 21.09 | 21.14 | 214,465 | -0.01(-0.07%) |
Jul 30, 2003 | 21.39 | 21.45 | 21.10 | 21.16 | 270,560 | -0.20(-0.93%) |
Jul 29, 2003 | 21.55 | 21.55 | 21.35 | 21.35 | 350,171 | +0.01(+0.03%) |
Jul 28, 2003 | 21.53 | 21.57 | 21.26 | 21.35 | 232,739 | -0.13(-0.59%) |
Jul 25, 2003 | 21.39 | 21.52 | 21.29 | 21.47 | 214,182 | +0.04(+0.20%) |
Jul 24, 2003 | 21.57 | 21.57 | 21.40 | 21.43 | 400,883 | -0.17(-0.78%) |
Jul 23, 2003 | 21.64 | 21.73 | 21.56 | 21.60 | 342,804 | +0.00(+0.00%) |
Jul 22, 2003 | 21.67 | 21.71 | 21.55 | 21.60 | 497,067 | +0.21(+0.99%) |
Jul 21, 2003 | 21.46 | 21.58 | 21.38 | 21.39 | 982,943 | -0.16(-0.72%) |
Jul 18, 2003 | 21.50 | 21.59 | 21.35 | 21.55 | 499,050 | +0.23(+1.06%) |
Jul 17, 2003 | 21.35 | 21.39 | 21.23 | 21.32 | 454,995 | -0.04(-0.17%) |
Jul 16, 2003 | 21.25 | 21.39 | 21.07 | 21.35 | 771,452 | +0.05(+0.23%) |
Jul 15, 2003 | 21.01 | 21.32 | 20.80 | 21.31 | 1,607,075 | +0.87(+4.25%) |
Jul 14, 2003 | 20.53 | 20.78 | 20.40 | 20.44 | 271,127 | -0.06(-0.31%) |
Jul 11, 2003 | 20.51 | 20.61 | 20.37 | 20.50 | 158,228 | -0.04(-0.17%) |
Jul 10, 2003 | 20.56 | 20.56 | 20.40 | 20.54 | 136,697 | -0.03(-0.14%) |
Jul 09, 2003 | 20.59 | 20.66 | 20.46 | 20.56 | 280,335 | -0.07(-0.34%) |
Jul 08, 2003 | 20.44 | 20.63 | 20.37 | 20.63 | 321,273 | +0.08(+0.41%) |
Jul 07, 2003 | 20.61 | 20.69 | 20.54 | 20.55 | 372,127 | +0.01(+0.07%) |
Jul 03, 2003 | 20.44 | 20.61 | 20.42 | 20.54 | 125,364 | -0.01(-0.03%) |
Jul 02, 2003 | 20.51 | 20.78 | 20.32 | 20.54 | 423,123 | +0.12(+0.59%) |