Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.62 | 21.63 | 21.21 | 21.41 | 1,030,717 | -0.31(-1.41%) |
Sep 29, 2003 | 21.77 | 21.77 | 21.56 | 21.72 | 762,778 | +0.03(+0.12%) |
Sep 26, 2003 | 21.57 | 21.79 | 21.50 | 21.69 | 779,878 | +0.19(+0.87%) |
Sep 25, 2003 | 21.67 | 21.67 | 21.36 | 21.50 | 1,104,189 | -0.16(-0.74%) |
Sep 24, 2003 | 22.22 | 22.23 | 21.28 | 21.67 | 1,515,414 | -0.65(-2.93%) |
Sep 23, 2003 | 22.09 | 22.47 | 22.04 | 22.32 | 1,538,647 | +0.23(+1.04%) |
Sep 22, 2003 | 22.68 | 22.68 | 22.03 | 22.09 | 1,590,536 | -0.64(-2.80%) |
Sep 19, 2003 | 22.44 | 22.73 | 22.40 | 22.73 | 1,250,659 | +0.27(+1.21%) |
Sep 18, 2003 | 22.13 | 22.45 | 22.06 | 22.45 | 665,603 | +0.41(+1.85%) |
Sep 17, 2003 | 22.39 | 22.39 | 21.97 | 22.05 | 581,518 | -0.35(-1.55%) |
Sep 16, 2003 | 22.09 | 22.38 | 22.09 | 22.39 | 790,492 | +0.28(+1.27%) |
Sep 15, 2003 | 22.11 | 22.34 | 22.05 | 22.11 | 731,880 | -0.02(-0.08%) |
Sep 12, 2003 | 22.04 | 22.18 | 22.00 | 22.13 | 868,090 | +0.00(+0.00%) |
Sep 11, 2003 | 22.11 | 22.21 | 22.05 | 22.13 | 916,560 | +0.04(+0.19%) |
Sep 10, 2003 | 22.06 | 22.20 | 21.91 | 22.09 | 1,216,695 | +0.04(+0.19%) |
Sep 09, 2003 | 22.26 | 22.34 | 21.96 | 22.05 | 620,081 | -0.25(-1.14%) |
Sep 08, 2003 | 22.13 | 22.44 | 22.04 | 22.30 | 450,260 | +0.20(+0.88%) |
Sep 05, 2003 | 22.19 | 22.19 | 21.96 | 22.11 | 784,359 | -0.08(-0.38%) |
Sep 04, 2003 | 22.30 | 22.30 | 21.98 | 22.19 | 722,446 | -0.22(-0.98%) |
Sep 03, 2003 | 22.33 | 22.47 | 22.22 | 22.41 | 687,538 | +0.08(+0.38%) |
Sep 02, 2003 | 21.90 | 22.37 | 21.88 | 22.33 | 899,224 | +0.46(+2.09%) |
Aug 29, 2003 | 21.85 | 21.90 | 21.66 | 21.87 | 744,852 | -0.08(-0.39%) |
Aug 28, 2003 | 21.92 | 21.97 | 21.61 | 21.95 | 1,378,143 | +0.00(+0.00%) |
Aug 27, 2003 | 21.92 | 22.05 | 21.92 | 21.95 | 989,442 | -0.06(-0.27%) |
Aug 26, 2003 | 21.75 | 22.05 | 21.54 | 22.01 | 665,721 | +0.08(+0.35%) |
Aug 25, 2003 | 22.09 | 22.09 | 21.88 | 21.94 | 512,174 | -0.11(-0.50%) |
Aug 22, 2003 | 22.31 | 22.39 | 21.95 | 22.05 | 917,268 | -0.30(-1.33%) |
Aug 21, 2003 | 22.17 | 22.40 | 22.12 | 22.34 | 829,881 | +0.17(+0.76%) |
Aug 20, 2003 | 22.08 | 22.39 | 22.08 | 22.17 | 784,477 | +0.06(+0.27%) |
Aug 19, 2003 | 21.96 | 22.17 | 21.88 | 22.11 | 663,008 | +0.07(+0.31%) |
Aug 18, 2003 | 21.71 | 22.18 | 21.71 | 22.05 | 1,422,367 | +0.31(+1.40%) |
Aug 15, 2003 | 21.80 | 21.83 | 21.41 | 21.74 | 550,620 | -0.07(-0.31%) |
Aug 14, 2003 | 21.36 | 21.87 | 21.36 | 21.81 | 1,097,349 | +0.41(+1.90%) |
Aug 13, 2003 | 21.31 | 21.53 | 21.31 | 21.40 | 933,306 | +0.14(+0.64%) |
Aug 12, 2003 | 20.95 | 21.28 | 20.86 | 21.27 | 1,784,179 | +0.25(+1.17%) |
Aug 11, 2003 | 21.16 | 21.22 | 20.85 | 21.02 | 1,018,571 | -0.20(-0.92%) |
Aug 08, 2003 | 21.39 | 21.63 | 21.22 | 21.22 | 1,590,772 | -0.19(-0.87%) |
Aug 07, 2003 | 21.17 | 21.61 | 21.04 | 21.40 | 1,315,521 | +0.21(+1.00%) |
Aug 06, 2003 | 21.54 | 21.56 | 21.13 | 21.19 | 1,804,463 | +0.23(+1.09%) |
Aug 05, 2003 | 21.07 | 21.26 | 20.89 | 20.96 | 1,250,777 | -0.18(-0.84%) |
Aug 04, 2003 | 20.77 | 21.20 | 20.69 | 21.14 | 1,284,034 | +0.28(+1.34%) |
Aug 01, 2003 | 20.96 | 20.96 | 20.57 | 20.86 | 759,122 | -0.09(-0.45%) |
Jul 31, 2003 | 20.91 | 21.40 | 20.87 | 20.95 | 1,053,124 | +0.25(+1.23%) |
Jul 30, 2003 | 20.78 | 20.83 | 20.50 | 20.70 | 858,892 | -0.08(-0.37%) |
Jul 29, 2003 | 21.13 | 21.13 | 20.72 | 20.77 | 1,174,476 | -0.34(-1.61%) |
Jul 28, 2003 | 21.25 | 21.34 | 21.08 | 21.11 | 1,159,380 | -0.14(-0.64%) |
Jul 25, 2003 | 20.94 | 21.32 | 20.90 | 21.25 | 861,133 | +0.31(+1.50%) |
Jul 24, 2003 | 20.80 | 21.54 | 20.77 | 20.94 | 2,437,872 | +0.14(+0.65%) |
Jul 23, 2003 | 20.77 | 20.87 | 20.41 | 20.80 | 2,028,886 | +0.13(+0.62%) |
Jul 22, 2003 | 20.73 | 20.77 | 20.41 | 20.67 | 1,806,822 | -0.10(-0.49%) |
Jul 21, 2003 | 20.69 | 20.87 | 20.58 | 20.77 | 1,337,928 | +0.19(+0.91%) |
Jul 18, 2003 | 20.65 | 20.72 | 20.40 | 20.59 | 1,303,492 | +0.24(+1.17%) |
Jul 17, 2003 | 20.44 | 20.68 | 20.16 | 20.35 | 2,137,501 | -0.42(-2.00%) |
Jul 16, 2003 | 21.07 | 21.14 | 20.72 | 20.77 | 1,250,659 | -0.27(-1.29%) |
Jul 15, 2003 | 21.31 | 21.33 | 20.94 | 21.04 | 1,603,037 | -0.14(-0.68%) |
Jul 14, 2003 | 21.20 | 21.26 | 21.11 | 21.18 | 1,839,607 | +0.03(+0.12%) |
Jul 11, 2003 | 21.28 | 21.45 | 21.11 | 21.16 | 1,594,546 | -0.14(-0.68%) |
Jul 10, 2003 | 21.67 | 21.71 | 21.18 | 21.30 | 1,687,240 | -0.42(-1.91%) |
Jul 09, 2003 | 21.83 | 21.97 | 21.42 | 21.72 | 1,349,014 | -0.29(-1.31%) |
Jul 08, 2003 | 21.79 | 22.04 | 21.63 | 22.00 | 1,893,030 | +0.17(+0.78%) |
Jul 07, 2003 | 21.79 | 22.31 | 21.75 | 21.83 | 1,046,048 | +0.14(+0.66%) |
Jul 03, 2003 | 21.80 | 21.83 | 21.58 | 21.69 | 1,440,528 | -0.11(-0.51%) |
Jul 02, 2003 | 21.63 | 21.84 | 21.55 | 21.80 | 1,356,089 | +0.25(+1.18%) |