Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.08 | 21.08 | 20.98 | 21.03 | 659,850 | -0.05(-0.22%) |
Sep 29, 2003 | 20.90 | 21.11 | 20.90 | 21.08 | 725,531 | +0.18(+0.88%) |
Sep 26, 2003 | 21.05 | 21.07 | 20.78 | 20.90 | 630,354 | -0.21(-1.00%) |
Sep 25, 2003 | 21.12 | 21.18 | 20.92 | 21.11 | 702,117 | -0.01(-0.06%) |
Sep 24, 2003 | 21.40 | 21.40 | 20.96 | 21.12 | 546,581 | -0.28(-1.32%) |
Sep 23, 2003 | 21.51 | 21.51 | 21.40 | 21.40 | 476,947 | -0.11(-0.49%) |
Sep 22, 2003 | 21.51 | 21.51 | 21.34 | 21.51 | 392,565 | -0.16(-0.73%) |
Sep 19, 2003 | 21.70 | 21.70 | 21.57 | 21.67 | 495,647 | -0.03(-0.15%) |
Sep 18, 2003 | 21.70 | 21.70 | 21.67 | 21.70 | 471,625 | +0.02(+0.09%) |
Sep 17, 2003 | 21.74 | 21.77 | 21.66 | 21.68 | 408,985 | -0.10(-0.45%) |
Sep 16, 2003 | 21.76 | 21.78 | 21.71 | 21.78 | 637,804 | +0.04(+0.18%) |
Sep 15, 2003 | 21.80 | 21.80 | 21.67 | 21.74 | 537,458 | -0.05(-0.21%) |
Sep 12, 2003 | 21.79 | 21.79 | 21.66 | 21.78 | 770,686 | -0.01(-0.03%) |
Sep 11, 2003 | 21.70 | 21.79 | 21.68 | 21.79 | 887,757 | +0.07(+0.33%) |
Sep 10, 2003 | 21.82 | 21.83 | 21.68 | 21.72 | 664,715 | -0.07(-0.33%) |
Sep 09, 2003 | 21.90 | 21.90 | 21.74 | 21.79 | 921,661 | -0.11(-0.51%) |
Sep 08, 2003 | 21.74 | 21.92 | 21.72 | 21.90 | 539,131 | +0.11(+0.51%) |
Sep 05, 2003 | 21.77 | 21.84 | 21.64 | 21.79 | 741,951 | -0.01(-0.06%) |
Sep 04, 2003 | 21.84 | 21.90 | 21.71 | 21.80 | 1,042,989 | +0.03(+0.15%) |
Sep 03, 2003 | 21.38 | 21.81 | 21.36 | 21.77 | 1,133,908 | +0.33(+1.53%) |
Sep 02, 2003 | 21.11 | 21.53 | 21.11 | 21.44 | 1,198,981 | +0.38(+1.81%) |
Aug 29, 2003 | 20.63 | 21.09 | 20.60 | 21.06 | 500,209 | +0.36(+1.72%) |
Aug 28, 2003 | 20.59 | 20.72 | 20.40 | 20.71 | 477,555 | +0.15(+0.74%) |
Aug 27, 2003 | 20.57 | 20.62 | 20.46 | 20.55 | 419,172 | -0.01(-0.06%) |
Aug 26, 2003 | 20.59 | 20.62 | 20.47 | 20.57 | 919,381 | -0.05(-0.26%) |
Aug 25, 2003 | 20.51 | 20.78 | 20.50 | 20.62 | 497,320 | -0.03(-0.13%) |
Aug 22, 2003 | 20.85 | 20.95 | 20.57 | 20.65 | 734,805 | -0.16(-0.76%) |
Aug 21, 2003 | 20.69 | 20.96 | 20.67 | 20.80 | 509,179 | +0.14(+0.67%) |
Aug 20, 2003 | 20.69 | 20.73 | 20.57 | 20.67 | 334,030 | -0.02(-0.10%) |
Aug 19, 2003 | 20.49 | 20.69 | 20.49 | 20.69 | 599,338 | +0.19(+0.93%) |
Aug 18, 2003 | 20.55 | 20.56 | 20.46 | 20.49 | 525,599 | +0.01(+0.03%) |
Aug 15, 2003 | 20.49 | 20.58 | 20.39 | 20.49 | 268,349 | +0.10(+0.48%) |
Aug 14, 2003 | 20.26 | 20.43 | 20.07 | 20.39 | 578,357 | +0.20(+0.98%) |
Aug 13, 2003 | 20.29 | 20.36 | 20.13 | 20.19 | 459,918 | -0.03(-0.16%) |
Aug 12, 2003 | 20.10 | 20.23 | 20.00 | 20.23 | 674,598 | +0.19(+0.95%) |
Aug 11, 2003 | 20.06 | 20.14 | 19.93 | 20.03 | 481,508 | +0.12(+0.63%) |
Aug 08, 2003 | 19.76 | 19.96 | 19.74 | 19.91 | 521,190 | +0.16(+0.80%) |
Aug 07, 2003 | 19.75 | 19.82 | 19.66 | 19.75 | 819,035 | +0.00(+0.00%) |
Aug 06, 2003 | 19.88 | 19.96 | 19.62 | 19.75 | 750,009 | -0.12(-0.60%) |
Aug 05, 2003 | 20.03 | 20.19 | 19.83 | 19.87 | 577,749 | -0.36(-1.76%) |
Aug 04, 2003 | 20.26 | 20.29 | 19.92 | 20.23 | 679,767 | -0.03(-0.16%) |
Aug 01, 2003 | 20.34 | 20.39 | 20.16 | 20.26 | 598,578 | -0.09(-0.45%) |
Jul 31, 2003 | 20.46 | 20.63 | 20.28 | 20.35 | 549,925 | +0.01(+0.03%) |
Jul 30, 2003 | 20.34 | 20.38 | 20.22 | 20.34 | 444,258 | +0.08(+0.39%) |
Jul 29, 2003 | 20.39 | 20.46 | 20.03 | 20.26 | 683,872 | -0.05(-0.26%) |
Jul 28, 2003 | 20.57 | 20.57 | 20.25 | 20.32 | 751,681 | -0.26(-1.28%) |
Jul 25, 2003 | 20.19 | 20.61 | 20.16 | 20.58 | 735,413 | +0.29(+1.43%) |
Jul 24, 2003 | 20.44 | 20.49 | 20.28 | 20.29 | 684,632 | -0.14(-0.71%) |
Jul 23, 2003 | 20.59 | 20.59 | 20.15 | 20.44 | 851,571 | -0.09(-0.42%) |
Jul 22, 2003 | 20.46 | 20.64 | 20.23 | 20.52 | 909,954 | +0.12(+0.58%) |
Jul 21, 2003 | 20.69 | 20.75 | 20.15 | 20.40 | 1,160,363 | -0.45(-2.15%) |
Jul 18, 2003 | 21.15 | 21.15 | 20.50 | 20.85 | 1,352,389 | -0.23(-1.09%) |
Jul 17, 2003 | 21.24 | 21.47 | 20.98 | 21.08 | 1,921,015 | -0.55(-2.52%) |
Jul 16, 2003 | 21.96 | 21.97 | 21.45 | 21.63 | 612,262 | -0.25(-1.14%) |
Jul 15, 2003 | 22.09 | 22.09 | 21.72 | 21.88 | 673,685 | -0.09(-0.42%) |
Jul 14, 2003 | 22.10 | 22.16 | 21.85 | 21.97 | 652,400 | -0.03(-0.15%) |
Jul 11, 2003 | 21.87 | 22.03 | 21.82 | 22.00 | 390,284 | +0.10(+0.45%) |
Jul 10, 2003 | 21.97 | 21.99 | 21.76 | 21.90 | 538,675 | -0.07(-0.30%) |
Jul 09, 2003 | 22.07 | 22.12 | 21.82 | 21.97 | 779,961 | -0.03(-0.15%) |
Jul 08, 2003 | 21.97 | 22.07 | 21.89 | 22.00 | 767,037 | +0.03(+0.15%) |
Jul 07, 2003 | 21.70 | 22.00 | 21.69 | 21.97 | 1,016,382 | +0.33(+1.52%) |
Jul 03, 2003 | 21.61 | 21.74 | 21.58 | 21.64 | 408,073 | -0.02(-0.09%) |
Jul 02, 2003 | 21.23 | 21.67 | 21.23 | 21.66 | 673,685 | +0.26(+1.23%) |