Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 22.02 | 22.17 | 21.96 | 22.12 | 382,638 | +0.10(+0.45%) |
Sep 29, 2003 | 21.75 | 22.05 | 21.74 | 22.02 | 196,380 | +0.32(+1.48%) |
Sep 26, 2003 | 21.59 | 21.73 | 21.49 | 21.70 | 187,067 | +0.14(+0.64%) |
Sep 25, 2003 | 21.77 | 21.77 | 21.50 | 21.56 | 187,269 | -0.24(-1.09%) |
Sep 24, 2003 | 22.01 | 22.20 | 21.78 | 21.80 | 279,386 | -0.22(-0.99%) |
Sep 23, 2003 | 21.68 | 21.97 | 21.61 | 22.01 | 810,625 | +0.33(+1.53%) |
Sep 22, 2003 | 21.71 | 21.73 | 21.52 | 21.68 | 176,742 | -0.05(-0.23%) |
Sep 19, 2003 | 21.76 | 21.76 | 21.69 | 21.73 | 174,312 | +0.00(+0.00%) |
Sep 18, 2003 | 21.52 | 21.76 | 21.52 | 21.73 | 70,049 | +0.30(+1.38%) |
Sep 17, 2003 | 21.63 | 21.63 | 21.42 | 21.44 | 93,128 | -0.09(-0.41%) |
Sep 16, 2003 | 21.24 | 21.55 | 21.24 | 21.53 | 161,760 | +0.29(+1.35%) |
Sep 15, 2003 | 21.04 | 21.29 | 20.77 | 21.24 | 415,840 | +0.01(+0.05%) |
Sep 12, 2003 | 21.41 | 21.41 | 21.04 | 21.23 | 370,490 | -0.18(-0.85%) |
Sep 11, 2003 | 21.41 | 21.49 | 21.21 | 21.41 | 244,564 | +0.00(+0.00%) |
Sep 10, 2003 | 21.59 | 21.59 | 21.32 | 21.41 | 181,803 | -0.32(-1.48%) |
Sep 09, 2003 | 21.83 | 21.83 | 21.62 | 21.73 | 97,785 | -0.09(-0.43%) |
Sep 08, 2003 | 21.79 | 21.98 | 21.79 | 21.83 | 152,447 | +0.02(+0.09%) |
Sep 05, 2003 | 21.63 | 21.90 | 21.63 | 21.81 | 118,030 | +0.17(+0.80%) |
Sep 04, 2003 | 21.66 | 21.73 | 21.61 | 21.63 | 267,441 | +0.02(+0.09%) |
Sep 03, 2003 | 21.50 | 21.76 | 21.50 | 21.61 | 236,871 | +0.11(+0.53%) |
Sep 02, 2003 | 21.54 | 21.59 | 21.49 | 21.50 | 312,589 | -0.07(-0.34%) |
Aug 29, 2003 | 21.32 | 21.58 | 21.32 | 21.58 | 381,625 | +0.21(+0.97%) |
Aug 28, 2003 | 21.44 | 21.51 | 21.37 | 21.37 | 225,938 | -0.07(-0.32%) |
Aug 27, 2003 | 21.62 | 21.62 | 21.39 | 21.44 | 154,877 | -0.19(-0.87%) |
Aug 26, 2003 | 21.68 | 21.75 | 21.59 | 21.62 | 54,257 | -0.02(-0.09%) |
Aug 25, 2003 | 21.88 | 21.89 | 21.61 | 21.64 | 109,122 | -0.24(-1.11%) |
Aug 22, 2003 | 21.99 | 22.10 | 21.88 | 21.89 | 128,558 | -0.04(-0.20%) |
Aug 21, 2003 | 22.15 | 22.17 | 21.91 | 21.93 | 95,963 | -0.18(-0.80%) |
Aug 20, 2003 | 22.11 | 22.17 | 22.05 | 22.11 | 83,208 | -0.01(-0.07%) |
Aug 19, 2003 | 22.00 | 22.19 | 21.98 | 22.12 | 156,092 | +0.17(+0.76%) |
Aug 18, 2003 | 22.18 | 22.20 | 21.96 | 21.96 | 64,987 | -0.17(-0.78%) |
Aug 15, 2003 | 22.14 | 22.20 | 22.08 | 22.13 | 72,276 | +0.01(+0.04%) |
Aug 14, 2003 | 21.98 | 22.15 | 21.98 | 22.12 | 182,816 | +0.09(+0.43%) |
Aug 13, 2003 | 22.12 | 22.12 | 21.93 | 22.02 | 110,337 | -0.05(-0.22%) |
Aug 12, 2003 | 22.18 | 22.20 | 22.03 | 22.07 | 111,957 | -0.13(-0.58%) |
Aug 11, 2003 | 22.25 | 22.28 | 22.15 | 22.20 | 183,423 | -0.02(-0.11%) |
Aug 08, 2003 | 22.25 | 22.30 | 22.15 | 22.23 | 147,588 | +0.00(+0.02%) |
Aug 07, 2003 | 22.57 | 22.59 | 22.13 | 22.22 | 170,466 | -0.30(-1.32%) |
Aug 06, 2003 | 22.72 | 22.80 | 22.48 | 22.52 | 86,245 | -0.10(-0.46%) |
Aug 05, 2003 | 22.65 | 22.81 | 22.57 | 22.62 | 118,030 | +0.00(+0.02%) |
Aug 04, 2003 | 23.04 | 23.06 | 22.53 | 22.62 | 313,196 | -0.37(-1.61%) |
Aug 01, 2003 | 23.04 | 23.22 | 22.97 | 22.99 | 318,460 | -0.03(-0.13%) |
Jul 31, 2003 | 23.09 | 23.22 | 22.97 | 23.02 | 348,018 | +0.01(+0.04%) |
Jul 30, 2003 | 22.92 | 23.27 | 22.90 | 23.01 | 250,030 | +0.12(+0.52%) |
Jul 29, 2003 | 22.92 | 22.92 | 22.72 | 22.89 | 300,846 | -0.03(-0.13%) |
Jul 28, 2003 | 22.33 | 22.92 | 22.33 | 22.92 | 480,423 | +0.86(+3.90%) |
Jul 25, 2003 | 22.03 | 22.13 | 21.98 | 22.06 | 175,730 | +0.05(+0.22%) |
Jul 24, 2003 | 22.19 | 22.30 | 21.97 | 22.01 | 131,190 | -0.15(-0.69%) |
Jul 23, 2003 | 22.35 | 22.35 | 21.98 | 22.16 | 175,932 | -0.19(-0.84%) |
Jul 22, 2003 | 22.57 | 22.57 | 22.28 | 22.35 | 107,300 | -0.22(-0.98%) |
Jul 21, 2003 | 22.70 | 22.72 | 22.56 | 22.57 | 104,871 | -0.10(-0.44%) |
Jul 18, 2003 | 22.80 | 22.80 | 22.65 | 22.67 | 327,570 | -0.05(-0.22%) |
Jul 17, 2003 | 23.02 | 23.04 | 22.70 | 22.72 | 142,932 | -0.30(-1.31%) |
Jul 16, 2003 | 23.34 | 23.38 | 22.95 | 23.02 | 118,435 | -0.30(-1.27%) |
Jul 15, 2003 | 23.41 | 23.41 | 23.25 | 23.32 | 109,730 | -0.05(-0.21%) |
Jul 14, 2003 | 22.89 | 23.37 | 22.87 | 23.37 | 437,908 | +0.53(+2.34%) |
Jul 11, 2003 | 23.08 | 23.12 | 22.82 | 22.83 | 95,558 | -0.24(-1.03%) |
Jul 10, 2003 | 23.13 | 23.13 | 22.92 | 23.07 | 131,190 | -0.08(-0.34%) |
Jul 09, 2003 | 23.16 | 23.18 | 23.05 | 23.15 | 103,049 | +0.01(+0.06%) |
Jul 08, 2003 | 23.31 | 23.32 | 23.09 | 23.14 | 195,975 | -0.08(-0.34%) |
Jul 07, 2003 | 23.07 | 23.34 | 23.05 | 23.22 | 237,681 | +0.21(+0.90%) |
Jul 03, 2003 | 23.02 | 23.09 | 22.96 | 23.01 | 100,822 | -0.01(-0.04%) |
Jul 02, 2003 | 22.84 | 23.02 | 22.82 | 23.02 | 413,816 | +0.21(+0.91%) |