Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 23.60 | 24.40 | 23.41 | 24.33 | 539,928 | +0.83(+3.53%) |
Sep 29, 2003 | 24.40 | 25.20 | 21.80 | 23.50 | 690,015 | -1.07(-4.34%) |
Sep 26, 2003 | 24.39 | 25.00 | 24.28 | 24.57 | 243,548 | -0.18(-0.74%) |
Sep 25, 2003 | 24.94 | 25.38 | 24.62 | 24.75 | 297,678 | -0.34(-1.36%) |
Sep 24, 2003 | 25.89 | 26.57 | 25.05 | 25.09 | 200,456 | -0.68(-2.64%) |
Sep 23, 2003 | 25.60 | 25.95 | 25.34 | 25.77 | 252,858 | +0.39(+1.54%) |
Sep 22, 2003 | 24.65 | 25.79 | 24.60 | 25.38 | 335,920 | +0.13(+0.51%) |
Sep 19, 2003 | 24.66 | 25.43 | 24.66 | 25.25 | 167,080 | +0.36(+1.45%) |
Sep 18, 2003 | 25.04 | 25.60 | 24.52 | 24.89 | 268,880 | -0.11(-0.44%) |
Sep 17, 2003 | 23.61 | 25.94 | 23.53 | 25.00 | 582,447 | +1.16(+4.87%) |
Sep 16, 2003 | 24.14 | 24.20 | 23.73 | 23.84 | 260,044 | -0.23(-0.96%) |
Sep 15, 2003 | 24.00 | 24.31 | 23.17 | 24.07 | 411,500 | -0.23(-0.95%) |
Sep 12, 2003 | 24.50 | 24.90 | 24.28 | 24.30 | 194,000 | -0.34(-1.38%) |
Sep 11, 2003 | 24.50 | 25.08 | 24.20 | 24.64 | 236,200 | -0.16(-0.65%) |
Sep 10, 2003 | 24.70 | 25.13 | 24.70 | 24.80 | 145,200 | -0.35(-1.39%) |
Sep 09, 2003 | 25.48 | 25.68 | 25.03 | 25.15 | 253,200 | -0.42(-1.64%) |
Sep 08, 2003 | 25.53 | 25.70 | 24.52 | 25.57 | 380,800 | +0.13(+0.51%) |
Sep 05, 2003 | 25.85 | 26.53 | 25.42 | 25.44 | 569,500 | -0.78(-2.97%) |
Sep 04, 2003 | 25.40 | 27.20 | 24.80 | 26.22 | 900,800 | +0.76(+2.99%) |
Sep 03, 2003 | 24.45 | 25.50 | 24.29 | 25.46 | 643,400 | +1.46(+6.08%) |
Sep 02, 2003 | 22.50 | 24.70 | 22.49 | 24.00 | 1,738,900 | +2.30(+10.60%) |
Aug 29, 2003 | 21.15 | 21.85 | 21.08 | 21.70 | 268,300 | +0.51(+2.40%) |
Aug 28, 2003 | 21.26 | 21.26 | 20.95 | 21.19 | 149,400 | -0.06(-0.28%) |
Aug 27, 2003 | 21.43 | 21.43 | 21.19 | 21.25 | 94,600 | +0.00(+0.00%) |
Aug 26, 2003 | 20.50 | 21.50 | 20.42 | 21.25 | 251,500 | +0.08(+0.38%) |
Aug 25, 2003 | 21.33 | 21.50 | 20.90 | 21.17 | 172,100 | -0.33(-1.53%) |
Aug 22, 2003 | 21.35 | 21.66 | 20.75 | 21.50 | 245,200 | +0.05(+0.23%) |
Aug 21, 2003 | 21.40 | 21.79 | 21.40 | 21.45 | 193,100 | +0.04(+0.18%) |
Aug 20, 2003 | 21.99 | 22.00 | 21.26 | 21.41 | 224,700 | -0.28(-1.29%) |
Aug 19, 2003 | 21.79 | 21.97 | 21.54 | 21.69 | 313,000 | +0.09(+0.42%) |
Aug 18, 2003 | 21.50 | 21.83 | 21.46 | 21.60 | 270,100 | +0.11(+0.51%) |
Aug 15, 2003 | 21.70 | 21.70 | 21.38 | 21.49 | 119,300 | -0.18(-0.83%) |
Aug 14, 2003 | 21.05 | 21.76 | 20.90 | 21.67 | 283,900 | +0.46(+2.17%) |
Aug 13, 2003 | 21.60 | 21.60 | 21.08 | 21.21 | 356,100 | +0.02(+0.09%) |
Aug 12, 2003 | 20.48 | 21.50 | 20.40 | 21.19 | 577,000 | +0.54(+2.62%) |
Aug 11, 2003 | 21.48 | 21.82 | 20.40 | 20.65 | 817,000 | -0.38(-1.81%) |
Aug 08, 2003 | 19.95 | 21.12 | 19.10 | 21.03 | 1,827,400 | +1.42(+7.24%) |
Aug 07, 2003 | 18.36 | 19.82 | 18.36 | 19.61 | 1,228,700 | +1.25(+6.81%) |
Aug 06, 2003 | 18.24 | 18.66 | 17.63 | 18.36 | 422,400 | +0.68(+3.85%) |
Aug 05, 2003 | 17.81 | 18.65 | 17.30 | 17.68 | 420,800 | +0.28(+1.61%) |
Aug 04, 2003 | 17.90 | 18.01 | 17.00 | 17.40 | 372,600 | -0.54(-3.01%) |
Aug 01, 2003 | 18.00 | 18.44 | 17.75 | 17.94 | 331,200 | -0.36(-1.97%) |
Jul 31, 2003 | 19.37 | 19.40 | 18.03 | 18.30 | 346,500 | -0.43(-2.30%) |
Jul 30, 2003 | 19.70 | 19.74 | 18.50 | 18.73 | 196,700 | -0.74(-3.80%) |
Jul 29, 2003 | 19.42 | 19.95 | 19.12 | 19.47 | 418,300 | -0.21(-1.07%) |
Jul 28, 2003 | 19.46 | 20.00 | 19.27 | 19.68 | 331,200 | +0.28(+1.44%) |
Jul 25, 2003 | 19.30 | 19.49 | 19.02 | 19.40 | 290,000 | +0.05(+0.26%) |
Jul 24, 2003 | 19.23 | 19.35 | 18.74 | 19.35 | 542,100 | +0.17(+0.89%) |
Jul 23, 2003 | 18.99 | 19.18 | 18.70 | 19.18 | 256,300 | +0.32(+1.70%) |
Jul 22, 2003 | 18.37 | 18.96 | 18.07 | 18.86 | 781,200 | +0.45(+2.44%) |
Jul 21, 2003 | 18.40 | 19.00 | 17.65 | 18.41 | 256,200 | +0.30(+1.65%) |
Jul 18, 2003 | 18.45 | 18.70 | 16.97 | 18.11 | 388,800 | -0.36(-1.94%) |
Jul 17, 2003 | 19.49 | 19.61 | 18.29 | 18.47 | 309,300 | -1.10(-5.62%) |
Jul 16, 2003 | 19.89 | 19.89 | 19.41 | 19.57 | 238,200 | -0.08(-0.41%) |
Jul 15, 2003 | 19.12 | 19.70 | 19.12 | 19.65 | 339,700 | +0.15(+0.77%) |
Jul 14, 2003 | 19.20 | 19.50 | 19.00 | 19.50 | 345,400 | +0.31(+1.62%) |
Jul 11, 2003 | 19.38 | 19.45 | 18.78 | 19.19 | 372,800 | +0.08(+0.42%) |
Jul 10, 2003 | 18.85 | 19.47 | 18.50 | 19.11 | 655,200 | +0.46(+2.47%) |
Jul 09, 2003 | 18.65 | 19.65 | 18.15 | 18.65 | 2,725,600 | +3.23(+20.95%) |
Jul 08, 2003 | 14.78 | 15.50 | 14.67 | 15.42 | 458,300 | +0.75(+5.11%) |
Jul 07, 2003 | 14.95 | 15.00 | 14.63 | 14.67 | 229,900 | +0.09(+0.62%) |
Jul 03, 2003 | 14.75 | 15.01 | 14.45 | 14.58 | 164,100 | -0.31(-2.08%) |
Jul 02, 2003 | 14.91 | 15.05 | 14.85 | 14.89 | 33,000 | -0.02(-0.13%) |