Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 24.32 | 24.43 | 24.03 | 24.26 | 526,997 | -0.04(-0.17%) |
Sep 29, 2003 | 24.71 | 24.71 | 24.27 | 24.30 | 510,970 | -0.16(-0.64%) |
Sep 26, 2003 | 24.31 | 24.61 | 24.31 | 24.46 | 898,622 | +0.20(+0.81%) |
Sep 25, 2003 | 24.49 | 24.53 | 24.17 | 24.26 | 569,624 | -0.22(-0.92%) |
Sep 24, 2003 | 24.39 | 24.71 | 24.38 | 24.48 | 1,007,805 | +0.13(+0.55%) |
Sep 23, 2003 | 24.24 | 24.44 | 24.12 | 24.35 | 511,304 | +0.32(+1.35%) |
Sep 22, 2003 | 24.10 | 24.12 | 23.88 | 24.03 | 450,535 | -0.23(-0.96%) |
Sep 19, 2003 | 24.31 | 24.34 | 24.10 | 24.26 | 453,429 | -0.09(-0.37%) |
Sep 18, 2003 | 24.12 | 24.40 | 24.09 | 24.35 | 494,275 | +0.34(+1.40%) |
Sep 17, 2003 | 23.96 | 24.24 | 23.94 | 24.01 | 390,100 | +0.03(+0.13%) |
Sep 16, 2003 | 23.95 | 24.03 | 23.68 | 23.98 | 480,252 | +0.03(+0.11%) |
Sep 15, 2003 | 23.68 | 24.01 | 23.68 | 23.95 | 531,115 | +0.33(+1.41%) |
Sep 12, 2003 | 22.78 | 23.68 | 22.75 | 23.62 | 831,286 | +0.77(+3.36%) |
Sep 11, 2003 | 23.20 | 23.23 | 22.85 | 22.85 | 458,660 | -0.24(-1.03%) |
Sep 10, 2003 | 23.66 | 23.66 | 23.08 | 23.09 | 748,814 | -0.57(-2.41%) |
Sep 09, 2003 | 23.72 | 23.81 | 23.59 | 23.66 | 345,247 | -0.23(-0.96%) |
Sep 08, 2003 | 23.94 | 24.14 | 23.78 | 23.89 | 503,735 | -0.08(-0.32%) |
Sep 05, 2003 | 23.81 | 24.07 | 23.70 | 23.97 | 439,294 | +0.18(+0.74%) |
Sep 04, 2003 | 23.90 | 23.95 | 23.68 | 23.79 | 262,218 | -0.11(-0.45%) |
Sep 03, 2003 | 23.73 | 23.91 | 23.54 | 23.90 | 471,348 | +0.17(+0.72%) |
Sep 02, 2003 | 23.72 | 23.98 | 23.50 | 23.73 | 565,283 | +0.01(+0.04%) |
Aug 29, 2003 | 22.79 | 23.88 | 22.78 | 23.72 | 811,809 | +0.97(+4.27%) |
Aug 28, 2003 | 22.01 | 22.76 | 22.01 | 22.75 | 470,012 | +0.76(+3.45%) |
Aug 27, 2003 | 21.83 | 22.01 | 21.67 | 21.99 | 299,837 | +0.16(+0.72%) |
Aug 26, 2003 | 21.62 | 21.83 | 21.47 | 21.83 | 363,611 | +0.00(+0.00%) |
Aug 25, 2003 | 22.08 | 22.08 | 21.75 | 21.83 | 308,184 | -0.31(-1.38%) |
Aug 22, 2003 | 22.46 | 22.49 | 22.13 | 22.14 | 256,653 | -0.32(-1.44%) |
Aug 21, 2003 | 22.33 | 22.55 | 22.29 | 22.46 | 525,773 | +0.14(+0.64%) |
Aug 20, 2003 | 22.53 | 22.54 | 22.25 | 22.32 | 279,247 | -0.21(-0.94%) |
Aug 19, 2003 | 22.46 | 22.69 | 22.45 | 22.53 | 266,448 | +0.01(+0.06%) |
Aug 18, 2003 | 22.53 | 22.62 | 22.48 | 22.52 | 242,185 | +0.00(+0.02%) |
Aug 15, 2003 | 22.48 | 22.55 | 22.42 | 22.51 | 166,947 | +0.01(+0.06%) |
Aug 14, 2003 | 22.21 | 22.51 | 22.13 | 22.50 | 367,840 | +0.40(+1.81%) |
Aug 13, 2003 | 22.01 | 22.37 | 22.01 | 22.10 | 351,591 | +0.09(+0.41%) |
Aug 12, 2003 | 22.10 | 22.10 | 21.86 | 22.01 | 228,940 | -0.00(-0.02%) |
Aug 11, 2003 | 22.01 | 22.23 | 21.82 | 22.01 | 299,614 | -0.04(-0.18%) |
Aug 08, 2003 | 21.91 | 22.12 | 21.68 | 22.05 | 414,586 | +0.10(+0.47%) |
Aug 07, 2003 | 21.79 | 22.07 | 21.74 | 21.95 | 540,241 | +0.16(+0.74%) |
Aug 06, 2003 | 21.65 | 21.98 | 21.63 | 21.79 | 527,887 | +0.07(+0.31%) |
Aug 05, 2003 | 21.97 | 22.06 | 21.69 | 21.72 | 510,413 | -0.24(-1.08%) |
Aug 04, 2003 | 21.79 | 22.08 | 21.52 | 21.96 | 456,545 | +0.21(+0.97%) |
Aug 01, 2003 | 22.26 | 22.36 | 21.67 | 21.75 | 705,074 | -0.58(-2.60%) |
Jul 31, 2003 | 22.24 | 22.53 | 22.24 | 22.33 | 706,966 | +0.11(+0.49%) |
Jul 30, 2003 | 22.28 | 22.42 | 22.10 | 22.22 | 494,609 | -0.10(-0.46%) |
Jul 29, 2003 | 22.60 | 22.60 | 22.19 | 22.32 | 515,756 | -0.31(-1.35%) |
Jul 28, 2003 | 22.60 | 22.76 | 22.37 | 22.63 | 542,690 | +0.03(+0.14%) |
Jul 25, 2003 | 22.42 | 22.72 | 22.08 | 22.60 | 742,915 | +0.22(+0.98%) |
Jul 24, 2003 | 22.27 | 22.78 | 22.25 | 22.38 | 1,969,534 | +0.54(+2.49%) |
Jul 23, 2003 | 20.78 | 21.90 | 20.66 | 21.83 | 1,895,520 | +1.17(+5.65%) |
Jul 22, 2003 | 20.14 | 20.76 | 19.99 | 20.67 | 919,435 | +0.72(+3.60%) |
Jul 21, 2003 | 20.53 | 20.62 | 19.84 | 19.95 | 1,175,309 | -0.60(-2.93%) |
Jul 18, 2003 | 20.33 | 20.62 | 20.14 | 20.55 | 639,297 | +0.33(+1.64%) |
Jul 17, 2003 | 20.26 | 20.64 | 20.07 | 20.22 | 1,108,308 | -0.13(-0.66%) |
Jul 16, 2003 | 19.10 | 20.35 | 19.10 | 20.35 | 1,504,418 | +1.22(+6.39%) |
Jul 15, 2003 | 19.47 | 19.50 | 19.00 | 19.13 | 1,320,108 | -0.31(-1.59%) |
Jul 14, 2003 | 19.73 | 19.83 | 19.36 | 19.44 | 840,524 | -0.33(-1.66%) |
Jul 11, 2003 | 19.99 | 20.03 | 19.50 | 19.77 | 965,178 | -0.04(-0.23%) |
Jul 10, 2003 | 19.99 | 20.00 | 19.47 | 19.81 | 1,506,199 | -0.27(-1.34%) |
Jul 09, 2003 | 20.44 | 20.53 | 20.04 | 20.08 | 1,012,257 | -0.20(-0.97%) |
Jul 08, 2003 | 20.66 | 20.66 | 20.07 | 20.28 | 1,499,299 | -0.38(-1.85%) |
Jul 07, 2003 | 20.33 | 20.71 | 20.30 | 20.66 | 1,533,133 | +0.40(+1.97%) |
Jul 03, 2003 | 20.19 | 20.37 | 20.16 | 20.26 | 348,920 | -0.06(-0.31%) |
Jul 02, 2003 | 20.28 | 20.37 | 19.99 | 20.32 | 676,693 | +0.18(+0.87%) |