Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 23.14 | 23.30 | 23.07 | 23.36 | 628,193 | +0.20(+0.85%) |
Sep 29, 2003 | 22.95 | 23.16 | 22.95 | 23.16 | 351,721 | +0.27(+1.17%) |
Sep 26, 2003 | 22.76 | 22.89 | 22.76 | 22.89 | 432,345 | +0.09(+0.39%) |
Sep 25, 2003 | 22.95 | 22.95 | 22.82 | 22.80 | 432,345 | -0.15(-0.67%) |
Sep 24, 2003 | 22.92 | 23.12 | 22.78 | 22.96 | 521,703 | +0.05(+0.23%) |
Sep 23, 2003 | 22.87 | 23.12 | 22.78 | 22.90 | 396,400 | +0.01(+0.03%) |
Sep 22, 2003 | 22.89 | 22.92 | 22.70 | 22.90 | 249,933 | +0.01(+0.03%) |
Sep 19, 2003 | 22.58 | 22.92 | 22.58 | 22.89 | 790,953 | +0.27(+1.18%) |
Sep 18, 2003 | 22.53 | 22.60 | 22.52 | 22.62 | 295,788 | +0.17(+0.77%) |
Sep 17, 2003 | 22.38 | 22.38 | 22.25 | 22.45 | 280,335 | +0.08(+0.35%) |
Sep 16, 2003 | 22.39 | 22.56 | 22.31 | 22.37 | 221,715 | -0.10(-0.42%) |
Sep 15, 2003 | 22.64 | 22.64 | 22.43 | 22.47 | 469,297 | -0.02(-0.11%) |
Sep 12, 2003 | 22.47 | 22.56 | 22.30 | 22.49 | 248,086 | +0.02(+0.08%) |
Sep 11, 2003 | 22.24 | 22.47 | 22.24 | 22.47 | 231,121 | +0.11(+0.51%) |
Sep 10, 2003 | 22.74 | 22.74 | 22.32 | 22.36 | 1,234,384 | -0.32(-1.42%) |
Sep 09, 2003 | 22.70 | 22.81 | 22.64 | 22.68 | 513,640 | -0.10(-0.44%) |
Sep 08, 2003 | 22.03 | 22.80 | 22.03 | 22.78 | 642,638 | -0.08(-0.34%) |
Sep 05, 2003 | 22.92 | 22.95 | 22.72 | 22.86 | 364,990 | -0.02(-0.10%) |
Sep 04, 2003 | 22.85 | 23.06 | 22.68 | 22.89 | 456,700 | +0.03(+0.13%) |
Sep 03, 2003 | 22.47 | 22.86 | 22.40 | 22.86 | 227,762 | +0.32(+1.43%) |
Sep 02, 2003 | 22.02 | 22.54 | 21.96 | 22.53 | 290,581 | +0.57(+2.60%) |
Aug 29, 2003 | 21.96 | 22.03 | 21.84 | 21.96 | 236,832 | -0.05(-0.24%) |
Aug 28, 2003 | 22.00 | 22.02 | 21.78 | 22.02 | 502,891 | +0.05(+0.24%) |
Aug 27, 2003 | 21.67 | 21.99 | 21.67 | 21.96 | 467,282 | +0.32(+1.46%) |
Aug 26, 2003 | 21.49 | 21.67 | 21.18 | 21.65 | 277,480 | +0.12(+0.58%) |
Aug 25, 2003 | 21.70 | 21.71 | 21.44 | 21.52 | 176,196 | -0.20(-0.90%) |
Aug 22, 2003 | 21.88 | 21.90 | 21.68 | 21.72 | 321,319 | -0.18(-0.82%) |
Aug 21, 2003 | 21.71 | 21.90 | 21.69 | 21.90 | 373,724 | +0.14(+0.66%) |
Aug 20, 2003 | 21.87 | 21.87 | 21.68 | 21.75 | 208,446 | -0.10(-0.44%) |
Aug 19, 2003 | 21.96 | 21.97 | 21.85 | 21.85 | 277,480 | -0.06(-0.27%) |
Aug 18, 2003 | 21.96 | 22.03 | 21.85 | 21.91 | 248,758 | -0.06(-0.27%) |
Aug 15, 2003 | 22.03 | 22.09 | 21.88 | 21.97 | 138,740 | -0.08(-0.38%) |
Aug 14, 2003 | 22.12 | 22.17 | 21.98 | 22.05 | 249,597 | -0.07(-0.30%) |
Aug 13, 2003 | 22.17 | 22.17 | 21.85 | 22.12 | 460,563 | -0.11(-0.48%) |
Aug 12, 2003 | 21.94 | 22.28 | 21.94 | 22.22 | 482,063 | +0.26(+1.17%) |
Aug 11, 2003 | 22.00 | 22.04 | 21.89 | 21.97 | 369,189 | -0.03(-0.14%) |
Aug 08, 2003 | 22.02 | 22.03 | 21.99 | 22.00 | 459,891 | -0.03(-0.13%) |
Aug 07, 2003 | 22.03 | 22.18 | 21.87 | 22.03 | 1,031,312 | +0.72(+3.38%) |
Aug 06, 2003 | 21.25 | 21.31 | 21.06 | 21.31 | 362,639 | +0.11(+0.53%) |
Aug 05, 2003 | 21.37 | 21.37 | 21.08 | 21.19 | 329,045 | -0.13(-0.59%) |
Aug 04, 2003 | 21.42 | 21.42 | 20.93 | 21.32 | 322,663 | -0.10(-0.47%) |
Aug 01, 2003 | 21.56 | 21.56 | 21.28 | 21.42 | 343,658 | -0.13(-0.61%) |
Jul 31, 2003 | 21.89 | 21.89 | 21.53 | 21.55 | 246,574 | -0.33(-1.52%) |
Jul 30, 2003 | 21.53 | 21.89 | 21.50 | 21.89 | 772,812 | +0.36(+1.66%) |
Jul 29, 2003 | 21.15 | 21.53 | 21.05 | 21.53 | 299,147 | +0.49(+2.32%) |
Jul 28, 2003 | 21.20 | 21.27 | 20.97 | 21.04 | 242,039 | -0.22(-1.04%) |
Jul 25, 2003 | 21.03 | 21.28 | 21.03 | 21.26 | 128,158 | +0.17(+0.79%) |
Jul 24, 2003 | 20.93 | 21.12 | 20.87 | 21.09 | 227,594 | +0.26(+1.23%) |
Jul 23, 2003 | 21.05 | 21.05 | 20.83 | 20.84 | 637,264 | -0.12(-0.57%) |
Jul 22, 2003 | 21.00 | 21.05 | 20.91 | 20.96 | 210,293 | +0.01(+0.06%) |
Jul 21, 2003 | 20.96 | 21.02 | 20.87 | 20.94 | 181,067 | -0.06(-0.28%) |
Jul 18, 2003 | 20.92 | 21.22 | 20.92 | 21.00 | 261,187 | +0.07(+0.34%) |
Jul 17, 2003 | 21.05 | 21.05 | 20.90 | 20.93 | 793,136 | -0.11(-0.54%) |
Jul 16, 2003 | 21.09 | 21.11 | 20.97 | 21.05 | 241,199 | -0.02(-0.08%) |
Jul 15, 2003 | 20.93 | 21.10 | 20.86 | 21.06 | 303,011 | +0.12(+0.57%) |
Jul 14, 2003 | 20.78 | 20.96 | 20.78 | 20.94 | 378,931 | +0.25(+1.21%) |
Jul 11, 2003 | 20.61 | 20.78 | 20.57 | 20.69 | 379,771 | +0.08(+0.40%) |
Jul 10, 2003 | 20.99 | 20.99 | 20.52 | 20.61 | 1,088,253 | -0.40(-1.93%) |
Jul 09, 2003 | 21.19 | 21.19 | 20.99 | 21.02 | 400,095 | -0.15(-0.73%) |
Jul 08, 2003 | 21.25 | 21.28 | 21.11 | 21.17 | 583,010 | -0.05(-0.25%) |
Jul 07, 2003 | 21.23 | 21.28 | 21.09 | 21.22 | 771,637 | +0.14(+0.68%) |
Jul 03, 2003 | 20.72 | 21.08 | 20.72 | 21.08 | 136,388 | +0.32(+1.55%) |
Jul 02, 2003 | 20.28 | 20.81 | 20.28 | 20.76 | 494,156 | +0.42(+2.08%) |