Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 23.15 | 23.30 | 23.08 | 23.36 | 627,979 | +0.20(+0.85%) |
Sep 29, 2003 | 22.95 | 23.17 | 22.95 | 23.17 | 351,601 | +0.27(+1.17%) |
Sep 26, 2003 | 22.77 | 22.90 | 22.77 | 22.90 | 432,197 | +0.09(+0.39%) |
Sep 25, 2003 | 22.96 | 22.96 | 22.83 | 22.81 | 432,197 | -0.15(-0.67%) |
Sep 24, 2003 | 22.92 | 23.13 | 22.79 | 22.96 | 521,524 | +0.05(+0.23%) |
Sep 23, 2003 | 22.88 | 23.13 | 22.79 | 22.91 | 396,264 | +0.01(+0.03%) |
Sep 22, 2003 | 22.90 | 22.93 | 22.70 | 22.91 | 249,848 | +0.01(+0.03%) |
Sep 19, 2003 | 22.59 | 22.93 | 22.59 | 22.90 | 790,682 | +0.27(+1.18%) |
Sep 18, 2003 | 22.54 | 22.61 | 22.52 | 22.63 | 295,687 | +0.17(+0.77%) |
Sep 17, 2003 | 22.39 | 22.39 | 22.26 | 22.46 | 280,239 | +0.08(+0.35%) |
Sep 16, 2003 | 22.40 | 22.57 | 22.32 | 22.38 | 221,639 | -0.10(-0.42%) |
Sep 15, 2003 | 22.65 | 22.65 | 22.44 | 22.48 | 469,137 | -0.02(-0.11%) |
Sep 12, 2003 | 22.48 | 22.57 | 22.30 | 22.50 | 248,001 | +0.02(+0.08%) |
Sep 11, 2003 | 22.25 | 22.48 | 22.25 | 22.48 | 231,042 | +0.11(+0.51%) |
Sep 10, 2003 | 22.75 | 22.75 | 22.33 | 22.37 | 1,233,961 | -0.32(-1.42%) |
Sep 09, 2003 | 22.70 | 22.82 | 22.65 | 22.69 | 513,465 | -0.10(-0.44%) |
Sep 08, 2003 | 22.04 | 22.81 | 22.04 | 22.79 | 642,419 | -0.08(-0.34%) |
Sep 05, 2003 | 22.93 | 22.96 | 22.73 | 22.87 | 364,865 | -0.02(-0.10%) |
Sep 04, 2003 | 22.86 | 23.07 | 22.69 | 22.89 | 456,544 | +0.03(+0.13%) |
Sep 03, 2003 | 22.48 | 22.86 | 22.41 | 22.86 | 227,684 | +0.32(+1.43%) |
Sep 02, 2003 | 22.03 | 22.55 | 21.96 | 22.54 | 290,482 | +0.57(+2.60%) |
Aug 29, 2003 | 21.96 | 22.04 | 21.85 | 21.97 | 236,751 | -0.05(-0.24%) |
Aug 28, 2003 | 22.01 | 22.03 | 21.79 | 22.02 | 502,719 | +0.05(+0.24%) |
Aug 27, 2003 | 21.67 | 22.00 | 21.67 | 21.97 | 467,122 | +0.32(+1.46%) |
Aug 26, 2003 | 21.50 | 21.67 | 21.19 | 21.65 | 277,385 | +0.13(+0.58%) |
Aug 25, 2003 | 21.71 | 21.71 | 21.45 | 21.53 | 176,136 | -0.20(-0.90%) |
Aug 22, 2003 | 21.89 | 21.90 | 21.68 | 21.73 | 321,209 | -0.18(-0.82%) |
Aug 21, 2003 | 21.71 | 21.91 | 21.70 | 21.90 | 373,597 | +0.14(+0.66%) |
Aug 20, 2003 | 21.88 | 21.88 | 21.68 | 21.76 | 208,374 | -0.10(-0.44%) |
Aug 19, 2003 | 21.96 | 21.98 | 21.86 | 21.86 | 277,385 | -0.06(-0.27%) |
Aug 18, 2003 | 21.97 | 22.04 | 21.86 | 21.92 | 248,672 | -0.06(-0.27%) |
Aug 15, 2003 | 22.04 | 22.10 | 21.89 | 21.98 | 138,692 | -0.08(-0.38%) |
Aug 14, 2003 | 22.13 | 22.17 | 21.99 | 22.06 | 249,512 | -0.07(-0.30%) |
Aug 13, 2003 | 22.17 | 22.18 | 21.86 | 22.13 | 460,406 | -0.11(-0.48%) |
Aug 12, 2003 | 21.95 | 22.29 | 21.95 | 22.23 | 481,898 | +0.26(+1.17%) |
Aug 11, 2003 | 22.01 | 22.05 | 21.90 | 21.98 | 369,063 | -0.03(-0.14%) |
Aug 08, 2003 | 22.03 | 22.04 | 21.99 | 22.01 | 459,734 | -0.03(-0.14%) |
Aug 07, 2003 | 22.04 | 22.18 | 21.88 | 22.04 | 1,030,960 | +0.72(+3.38%) |
Aug 06, 2003 | 21.26 | 21.32 | 21.07 | 21.32 | 362,515 | +0.11(+0.53%) |
Aug 05, 2003 | 21.38 | 21.38 | 21.08 | 21.20 | 328,933 | -0.13(-0.59%) |
Aug 04, 2003 | 21.43 | 21.43 | 20.93 | 21.33 | 322,552 | -0.10(-0.47%) |
Aug 01, 2003 | 21.57 | 21.57 | 21.29 | 21.43 | 343,541 | -0.13(-0.61%) |
Jul 31, 2003 | 21.89 | 21.89 | 21.54 | 21.56 | 246,490 | -0.33(-1.52%) |
Jul 30, 2003 | 21.54 | 21.89 | 21.51 | 21.89 | 772,548 | +0.36(+1.66%) |
Jul 29, 2003 | 21.15 | 21.54 | 21.06 | 21.54 | 299,045 | +0.49(+2.32%) |
Jul 28, 2003 | 21.21 | 21.28 | 20.98 | 21.05 | 241,956 | -0.22(-1.04%) |
Jul 25, 2003 | 21.04 | 21.29 | 21.04 | 21.27 | 128,114 | +0.17(+0.79%) |
Jul 24, 2003 | 20.93 | 21.13 | 20.87 | 21.10 | 227,516 | +0.26(+1.23%) |
Jul 23, 2003 | 21.05 | 21.05 | 20.83 | 20.84 | 637,046 | -0.12(-0.57%) |
Jul 22, 2003 | 21.01 | 21.05 | 20.92 | 20.96 | 210,221 | +0.01(+0.06%) |
Jul 21, 2003 | 20.96 | 21.03 | 20.88 | 20.95 | 181,005 | -0.06(-0.28%) |
Jul 18, 2003 | 20.93 | 21.23 | 20.93 | 21.01 | 261,098 | +0.07(+0.34%) |
Jul 17, 2003 | 21.05 | 21.05 | 20.91 | 20.94 | 792,865 | -0.11(-0.54%) |
Jul 16, 2003 | 21.09 | 21.12 | 20.98 | 21.05 | 241,117 | -0.02(-0.08%) |
Jul 15, 2003 | 20.93 | 21.11 | 20.87 | 21.07 | 302,907 | +0.12(+0.57%) |
Jul 14, 2003 | 20.79 | 20.97 | 20.79 | 20.95 | 378,802 | +0.25(+1.21%) |
Jul 11, 2003 | 20.62 | 20.79 | 20.58 | 20.70 | 379,641 | +0.08(+0.40%) |
Jul 10, 2003 | 20.99 | 20.99 | 20.53 | 20.62 | 1,087,881 | -0.40(-1.93%) |
Jul 09, 2003 | 21.20 | 21.20 | 21.00 | 21.02 | 399,958 | -0.15(-0.73%) |
Jul 08, 2003 | 21.26 | 21.29 | 21.11 | 21.18 | 582,811 | -0.05(-0.25%) |
Jul 07, 2003 | 21.24 | 21.29 | 21.10 | 21.23 | 771,373 | +0.14(+0.68%) |
Jul 03, 2003 | 20.73 | 21.09 | 20.73 | 21.09 | 136,341 | +0.32(+1.55%) |
Jul 02, 2003 | 20.28 | 20.82 | 20.28 | 20.77 | 493,987 | +0.42(+2.08%) |