Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 22.65 | 22.81 | 22.37 | 22.49 | 438,784 | -0.23(-1.01%) |
Sep 29, 2003 | 22.30 | 22.71 | 22.30 | 22.71 | 363,296 | +0.44(+1.99%) |
Sep 26, 2003 | 22.70 | 22.70 | 22.24 | 22.27 | 219,466 | -0.44(-1.95%) |
Sep 25, 2003 | 23.18 | 23.27 | 22.70 | 22.71 | 262,645 | -0.47(-2.03%) |
Sep 24, 2003 | 23.54 | 23.54 | 23.13 | 23.18 | 222,146 | -0.36(-1.51%) |
Sep 23, 2003 | 23.61 | 23.61 | 23.35 | 23.54 | 254,754 | -0.07(-0.31%) |
Sep 22, 2003 | 23.82 | 23.82 | 23.56 | 23.61 | 211,128 | -0.30(-1.24%) |
Sep 19, 2003 | 23.94 | 24.07 | 23.84 | 23.91 | 221,551 | +0.03(+0.14%) |
Sep 18, 2003 | 23.51 | 23.90 | 23.51 | 23.88 | 373,272 | +0.44(+1.86%) |
Sep 17, 2003 | 23.71 | 23.74 | 23.41 | 23.44 | 153,209 | -0.15(-0.65%) |
Sep 16, 2003 | 23.51 | 23.74 | 23.41 | 23.59 | 264,134 | +0.15(+0.66%) |
Sep 15, 2003 | 23.35 | 23.58 | 23.30 | 23.44 | 200,408 | +0.09(+0.37%) |
Sep 12, 2003 | 23.34 | 23.37 | 23.14 | 23.35 | 255,498 | -0.02(-0.09%) |
Sep 11, 2003 | 22.97 | 23.38 | 22.97 | 23.37 | 209,640 | +0.52(+2.26%) |
Sep 10, 2003 | 23.17 | 23.23 | 22.86 | 22.86 | 337,687 | -0.54(-2.32%) |
Sep 09, 2003 | 23.20 | 23.47 | 23.17 | 23.40 | 242,396 | +0.13(+0.58%) |
Sep 08, 2003 | 23.10 | 23.45 | 23.10 | 23.27 | 194,453 | +0.18(+0.79%) |
Sep 05, 2003 | 23.04 | 23.39 | 23.02 | 23.08 | 488,812 | -0.06(-0.26%) |
Sep 04, 2003 | 23.35 | 23.35 | 23.07 | 23.14 | 387,417 | -0.19(-0.83%) |
Sep 03, 2003 | 23.44 | 23.47 | 23.11 | 23.34 | 330,391 | -0.03(-0.14%) |
Sep 02, 2003 | 22.98 | 23.43 | 22.97 | 23.37 | 382,354 | +0.50(+2.17%) |
Aug 29, 2003 | 22.63 | 22.95 | 22.63 | 22.88 | 219,318 | +0.15(+0.65%) |
Aug 28, 2003 | 22.80 | 22.82 | 22.37 | 22.73 | 256,541 | -0.01(-0.03%) |
Aug 27, 2003 | 22.47 | 22.73 | 22.37 | 22.73 | 169,588 | +0.20(+0.89%) |
Aug 26, 2003 | 22.40 | 22.59 | 22.20 | 22.53 | 187,603 | +0.03(+0.15%) |
Aug 25, 2003 | 22.30 | 22.63 | 22.24 | 22.50 | 252,372 | +0.13(+0.60%) |
Aug 22, 2003 | 23.06 | 23.14 | 22.37 | 22.37 | 304,633 | -0.74(-3.20%) |
Aug 21, 2003 | 22.70 | 23.47 | 22.70 | 23.10 | 593,930 | +0.86(+3.86%) |
Aug 20, 2003 | 23.10 | 23.13 | 22.24 | 22.24 | 949,782 | -1.01(-4.36%) |
Aug 19, 2003 | 23.18 | 23.31 | 23.01 | 23.26 | 254,158 | +0.21(+0.93%) |
Aug 18, 2003 | 22.84 | 23.10 | 22.79 | 23.04 | 164,376 | +0.21(+0.91%) |
Aug 15, 2003 | 22.67 | 22.92 | 22.67 | 22.84 | 96,184 | +0.06(+0.27%) |
Aug 14, 2003 | 22.57 | 22.86 | 22.47 | 22.77 | 171,821 | +0.26(+1.16%) |
Aug 13, 2003 | 22.82 | 22.82 | 22.47 | 22.51 | 175,692 | -0.17(-0.74%) |
Aug 12, 2003 | 22.23 | 22.69 | 22.23 | 22.68 | 255,052 | +0.36(+1.59%) |
Aug 11, 2003 | 22.06 | 22.40 | 22.06 | 22.32 | 300,315 | +0.16(+0.73%) |
Aug 08, 2003 | 21.96 | 22.20 | 21.96 | 22.16 | 173,310 | +0.13(+0.58%) |
Aug 07, 2003 | 22.20 | 22.20 | 21.92 | 22.04 | 192,219 | -0.09(-0.42%) |
Aug 06, 2003 | 22.00 | 22.33 | 21.99 | 22.13 | 219,615 | +0.14(+0.64%) |
Aug 05, 2003 | 22.34 | 22.47 | 21.96 | 21.99 | 280,959 | -0.35(-1.56%) |
Aug 04, 2003 | 22.06 | 22.43 | 21.80 | 22.34 | 316,246 | +0.32(+1.46%) |
Aug 01, 2003 | 22.41 | 22.41 | 22.00 | 22.02 | 186,710 | -0.46(-2.03%) |
Jul 31, 2003 | 22.73 | 22.80 | 22.46 | 22.47 | 381,461 | -0.16(-0.71%) |
Jul 30, 2003 | 22.37 | 22.65 | 22.16 | 22.63 | 342,600 | +0.32(+1.44%) |
Jul 29, 2003 | 22.49 | 22.49 | 21.91 | 22.31 | 480,772 | -0.19(-0.84%) |
Jul 28, 2003 | 22.43 | 22.72 | 22.41 | 22.50 | 346,918 | -0.01(-0.03%) |
Jul 25, 2003 | 22.55 | 22.72 | 22.38 | 22.51 | 291,977 | -0.05(-0.24%) |
Jul 24, 2003 | 22.84 | 23.00 | 22.53 | 22.56 | 320,266 | -0.21(-0.91%) |
Jul 23, 2003 | 22.86 | 22.88 | 22.53 | 22.77 | 221,849 | -0.09(-0.38%) |
Jul 22, 2003 | 22.63 | 22.90 | 22.47 | 22.86 | 201,748 | +0.29(+1.28%) |
Jul 21, 2003 | 22.77 | 22.80 | 22.43 | 22.57 | 263,985 | -0.25(-1.09%) |
Jul 18, 2003 | 22.90 | 22.96 | 22.73 | 22.82 | 311,779 | +0.03(+0.15%) |
Jul 17, 2003 | 23.17 | 23.17 | 22.70 | 22.78 | 388,310 | -0.44(-1.88%) |
Jul 16, 2003 | 23.44 | 23.51 | 23.10 | 23.22 | 428,660 | -0.26(-1.12%) |
Jul 15, 2003 | 24.04 | 24.04 | 23.39 | 23.48 | 382,950 | -0.01(-0.03%) |
Jul 14, 2003 | 23.16 | 23.60 | 23.00 | 23.49 | 476,156 | +0.55(+2.40%) |
Jul 11, 2003 | 22.37 | 22.94 | 22.37 | 22.94 | 752,947 | +0.61(+2.74%) |
Jul 10, 2003 | 22.37 | 22.40 | 22.10 | 22.32 | 398,286 | -0.05(-0.21%) |
Jul 09, 2003 | 22.26 | 22.43 | 22.04 | 22.37 | 376,548 | +0.12(+0.54%) |
Jul 08, 2003 | 22.06 | 22.33 | 21.89 | 22.25 | 326,818 | +0.19(+0.85%) |
Jul 07, 2003 | 21.79 | 22.23 | 21.79 | 22.06 | 650,360 | +0.44(+2.05%) |
Jul 03, 2003 | 21.53 | 21.75 | 21.49 | 21.62 | 154,847 | -0.02(-0.09%) |
Jul 02, 2003 | 21.58 | 21.66 | 21.44 | 21.64 | 262,794 | +0.11(+0.50%) |