Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.09 | 21.09 | 20.64 | 20.67 | 603,258 | -0.51(-2.43%) |
Sep 29, 2003 | 20.90 | 21.21 | 20.69 | 21.18 | 479,036 | +0.50(+2.39%) |
Sep 26, 2003 | 20.86 | 20.94 | 20.59 | 20.68 | 493,422 | -0.37(-1.76%) |
Sep 25, 2003 | 21.54 | 21.54 | 21.04 | 21.06 | 601,998 | -0.42(-1.95%) |
Sep 24, 2003 | 21.93 | 21.99 | 21.43 | 21.48 | 470,531 | -0.62(-2.80%) |
Sep 23, 2003 | 21.90 | 22.38 | 21.88 | 22.09 | 1,164,620 | +0.24(+1.09%) |
Sep 22, 2003 | 21.81 | 21.86 | 21.43 | 21.86 | 831,226 | -0.01(-0.04%) |
Sep 19, 2003 | 21.90 | 22.02 | 21.69 | 21.87 | 633,395 | -0.10(-0.48%) |
Sep 18, 2003 | 21.71 | 22.00 | 21.63 | 21.97 | 796,994 | +0.15(+0.70%) |
Sep 17, 2003 | 21.84 | 21.95 | 21.75 | 21.82 | 731,576 | -0.01(-0.04%) |
Sep 16, 2003 | 21.73 | 22.03 | 21.69 | 21.83 | 1,213,973 | +0.18(+0.84%) |
Sep 15, 2003 | 21.43 | 21.65 | 21.33 | 21.65 | 785,024 | +0.16(+0.75%) |
Sep 12, 2003 | 21.67 | 21.69 | 21.33 | 21.48 | 836,162 | -0.32(-1.48%) |
Sep 11, 2003 | 21.81 | 21.93 | 21.67 | 21.81 | 573,647 | +0.19(+0.88%) |
Sep 10, 2003 | 22.04 | 22.04 | 21.62 | 21.62 | 1,130,913 | -0.42(-1.90%) |
Sep 09, 2003 | 22.09 | 22.14 | 21.91 | 22.04 | 648,831 | -0.18(-0.81%) |
Sep 08, 2003 | 22.11 | 22.38 | 22.10 | 22.22 | 652,191 | +0.10(+0.47%) |
Sep 05, 2003 | 22.02 | 22.38 | 22.02 | 22.11 | 1,076,310 | -0.10(-0.43%) |
Sep 04, 2003 | 21.87 | 22.47 | 21.86 | 22.21 | 1,247,260 | +0.25(+1.13%) |
Sep 03, 2003 | 21.95 | 22.17 | 21.83 | 21.96 | 1,020,552 | -0.04(-0.17%) |
Sep 02, 2003 | 21.68 | 22.00 | 21.60 | 22.00 | 877,009 | +0.30(+1.36%) |
Aug 29, 2003 | 21.33 | 21.70 | 21.31 | 21.70 | 410,363 | +0.28(+1.29%) |
Aug 28, 2003 | 21.52 | 21.61 | 21.36 | 21.43 | 374,871 | -0.12(-0.57%) |
Aug 27, 2003 | 21.57 | 21.79 | 21.43 | 21.55 | 395,032 | +0.03(+0.13%) |
Aug 26, 2003 | 21.43 | 21.59 | 21.21 | 21.52 | 325,413 | -0.03(-0.13%) |
Aug 25, 2003 | 21.71 | 21.86 | 21.47 | 21.55 | 208,646 | -0.07(-0.31%) |
Aug 22, 2003 | 22.14 | 22.32 | 21.55 | 21.62 | 702,489 | -0.40(-1.82%) |
Aug 21, 2003 | 21.53 | 22.25 | 21.53 | 22.02 | 1,568,998 | +0.53(+2.48%) |
Aug 20, 2003 | 21.17 | 21.48 | 21.00 | 21.48 | 1,448,451 | +0.31(+1.48%) |
Aug 19, 2003 | 21.09 | 21.37 | 21.00 | 21.17 | 1,076,415 | +0.22(+1.05%) |
Aug 18, 2003 | 20.76 | 21.11 | 20.70 | 20.95 | 1,115,162 | +0.29(+1.38%) |
Aug 15, 2003 | 20.89 | 20.92 | 20.48 | 20.67 | 195,626 | -0.10(-0.46%) |
Aug 14, 2003 | 20.81 | 20.91 | 20.67 | 20.76 | 417,398 | -0.08(-0.37%) |
Aug 13, 2003 | 20.94 | 21.05 | 20.74 | 20.84 | 368,465 | -0.07(-0.32%) |
Aug 12, 2003 | 20.40 | 20.90 | 20.40 | 20.90 | 350,299 | +0.41(+2.00%) |
Aug 11, 2003 | 20.30 | 20.61 | 20.18 | 20.49 | 231,328 | +0.10(+0.47%) |
Aug 08, 2003 | 20.69 | 20.69 | 20.20 | 20.40 | 405,322 | -0.20(-0.97%) |
Aug 07, 2003 | 20.57 | 20.63 | 20.31 | 20.60 | 482,607 | +0.10(+0.51%) |
Aug 06, 2003 | 20.43 | 20.71 | 20.28 | 20.49 | 775,153 | -0.13(-0.65%) |
Aug 05, 2003 | 21.16 | 21.19 | 20.57 | 20.63 | 634,445 | -0.50(-2.34%) |
Aug 04, 2003 | 21.14 | 21.27 | 20.68 | 21.12 | 531,539 | -0.16(-0.76%) |
Aug 01, 2003 | 21.21 | 21.38 | 21.08 | 21.28 | 759,087 | +0.10(+0.45%) |
Jul 31, 2003 | 21.14 | 21.43 | 21.03 | 21.19 | 634,235 | +0.24(+1.14%) |
Jul 30, 2003 | 21.19 | 21.19 | 20.95 | 20.95 | 514,948 | -0.12(-0.59%) |
Jul 29, 2003 | 21.34 | 21.44 | 20.71 | 21.07 | 937,807 | -0.19(-0.90%) |
Jul 28, 2003 | 21.19 | 21.44 | 21.19 | 21.27 | 984,010 | +0.03(+0.13%) |
Jul 25, 2003 | 21.20 | 21.24 | 20.97 | 21.24 | 704,904 | +0.05(+0.22%) |
Jul 24, 2003 | 21.27 | 21.59 | 21.09 | 21.19 | 1,008,791 | -0.06(-0.27%) |
Jul 23, 2003 | 20.67 | 21.25 | 20.24 | 21.25 | 1,726,087 | +0.58(+2.81%) |
Jul 22, 2003 | 20.02 | 20.73 | 20.02 | 20.67 | 478,196 | +0.55(+2.75%) |
Jul 21, 2003 | 20.00 | 20.25 | 19.91 | 20.11 | 524,504 | -0.12(-0.61%) |
Jul 18, 2003 | 20.14 | 20.25 | 19.92 | 20.24 | 442,599 | +0.24(+1.19%) |
Jul 17, 2003 | 20.25 | 20.28 | 19.99 | 20.00 | 381,486 | -0.25(-1.22%) |
Jul 16, 2003 | 20.38 | 20.52 | 20.12 | 20.25 | 616,174 | -0.04(-0.19%) |
Jul 15, 2003 | 20.57 | 20.68 | 20.24 | 20.28 | 584,672 | -0.15(-0.75%) |
Jul 14, 2003 | 20.62 | 20.84 | 20.43 | 20.44 | 497,728 | -0.04(-0.19%) |
Jul 11, 2003 | 20.52 | 20.72 | 20.36 | 20.48 | 503,398 | +0.05(+0.23%) |
Jul 10, 2003 | 20.75 | 20.79 | 20.43 | 20.43 | 747,747 | -0.31(-1.52%) |
Jul 09, 2003 | 20.68 | 20.85 | 20.59 | 20.74 | 738,296 | -0.06(-0.27%) |
Jul 08, 2003 | 20.84 | 20.84 | 20.55 | 20.80 | 564,196 | -0.05(-0.23%) |
Jul 07, 2003 | 20.70 | 20.86 | 20.68 | 20.85 | 568,922 | +0.46(+2.24%) |
Jul 03, 2003 | 20.69 | 20.71 | 20.28 | 20.39 | 440,709 | -0.30(-1.47%) |
Jul 02, 2003 | 20.33 | 20.72 | 20.24 | 20.69 | 525,974 | +0.28(+1.35%) |