Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 24.23 | 24.39 | 24.04 | 24.04 | 132,275 | -0.12(-0.50%) |
Sep 29, 2003 | 24.06 | 24.30 | 23.99 | 24.16 | 51,899 | +0.09(+0.37%) |
Sep 26, 2003 | 24.31 | 24.38 | 24.07 | 24.07 | 94,117 | -0.30(-1.23%) |
Sep 25, 2003 | 24.60 | 24.68 | 24.30 | 24.37 | 75,040 | -0.23(-0.92%) |
Sep 24, 2003 | 24.59 | 24.82 | 24.51 | 24.59 | 58,026 | -0.11(-0.46%) |
Sep 23, 2003 | 24.59 | 24.96 | 24.59 | 24.71 | 69,761 | +0.04(+0.16%) |
Sep 22, 2003 | 25.09 | 25.09 | 24.59 | 24.67 | 80,245 | -0.45(-1.80%) |
Sep 19, 2003 | 25.34 | 25.44 | 25.11 | 25.12 | 118,468 | -0.16(-0.64%) |
Sep 18, 2003 | 24.88 | 25.36 | 24.84 | 25.28 | 80,077 | +0.40(+1.59%) |
Sep 17, 2003 | 25.02 | 25.06 | 24.89 | 24.89 | 42,021 | -0.09(-0.36%) |
Sep 16, 2003 | 24.80 | 25.04 | 24.72 | 24.97 | 39,924 | +0.23(+0.92%) |
Sep 15, 2003 | 24.64 | 24.86 | 24.64 | 24.75 | 47,835 | +0.11(+0.43%) |
Sep 12, 2003 | 24.51 | 24.72 | 24.40 | 24.64 | 39,182 | +0.21(+0.86%) |
Sep 11, 2003 | 24.38 | 24.47 | 24.23 | 24.43 | 52,161 | +0.10(+0.40%) |
Sep 10, 2003 | 24.72 | 24.72 | 24.30 | 24.34 | 61,555 | -0.43(-1.73%) |
Sep 09, 2003 | 24.85 | 24.94 | 24.64 | 24.76 | 46,104 | -0.18(-0.71%) |
Sep 08, 2003 | 25.02 | 25.02 | 24.81 | 24.94 | 100,367 | -0.10(-0.39%) |
Sep 05, 2003 | 25.20 | 25.20 | 24.87 | 25.04 | 90,472 | -0.01(-0.03%) |
Sep 04, 2003 | 25.00 | 25.24 | 24.91 | 25.05 | 107,288 | +0.06(+0.26%) |
Sep 03, 2003 | 24.88 | 25.06 | 24.83 | 24.98 | 94,063 | +0.04(+0.16%) |
Sep 02, 2003 | 24.72 | 24.94 | 24.56 | 24.94 | 126,200 | +0.27(+1.08%) |
Aug 29, 2003 | 24.31 | 24.68 | 24.31 | 24.68 | 97,771 | +0.28(+1.16%) |
Aug 28, 2003 | 24.26 | 24.40 | 24.23 | 24.39 | 144,493 | +0.21(+0.87%) |
Aug 27, 2003 | 24.39 | 24.39 | 24.17 | 24.18 | 54,509 | -0.16(-0.66%) |
Aug 26, 2003 | 24.35 | 24.45 | 24.00 | 24.34 | 145,977 | +0.03(+0.13%) |
Aug 25, 2003 | 24.51 | 24.51 | 24.19 | 24.31 | 123,851 | -0.20(-0.82%) |
Aug 22, 2003 | 25.00 | 25.00 | 24.41 | 24.51 | 205,801 | -0.52(-2.07%) |
Aug 21, 2003 | 24.59 | 25.03 | 24.51 | 25.03 | 133,122 | +0.48(+1.94%) |
Aug 20, 2003 | 24.47 | 24.55 | 24.27 | 24.55 | 158,461 | +0.13(+0.53%) |
Aug 19, 2003 | 24.23 | 24.45 | 24.20 | 24.42 | 130,526 | +0.15(+0.63%) |
Aug 18, 2003 | 24.04 | 24.27 | 24.03 | 24.27 | 116,312 | +0.43(+1.80%) |
Aug 15, 2003 | 23.91 | 24.15 | 23.74 | 23.84 | 43,138 | -0.27(-1.11%) |
Aug 14, 2003 | 24.15 | 24.19 | 23.95 | 24.11 | 143,628 | +0.00(+0.00%) |
Aug 13, 2003 | 24.07 | 24.17 | 23.92 | 24.11 | 61,184 | +0.07(+0.30%) |
Aug 12, 2003 | 23.78 | 24.15 | 23.67 | 24.04 | 57,846 | +0.33(+1.40%) |
Aug 11, 2003 | 23.84 | 23.91 | 23.66 | 23.70 | 43,632 | -0.08(-0.34%) |
Aug 08, 2003 | 23.75 | 23.85 | 23.58 | 23.79 | 52,284 | +0.06(+0.24%) |
Aug 07, 2003 | 23.70 | 23.73 | 23.49 | 23.73 | 74,533 | +0.06(+0.24%) |
Aug 06, 2003 | 23.79 | 23.91 | 23.67 | 23.67 | 162,045 | -0.06(-0.24%) |
Aug 05, 2003 | 23.87 | 23.91 | 23.66 | 23.73 | 59,577 | -0.02(-0.10%) |
Aug 04, 2003 | 23.79 | 23.86 | 23.66 | 23.75 | 82,938 | -0.03(-0.14%) |
Aug 01, 2003 | 24.15 | 24.15 | 23.78 | 23.79 | 126,076 | -0.44(-1.80%) |
Jul 31, 2003 | 24.17 | 24.25 | 24.08 | 24.22 | 245,231 | +0.11(+0.47%) |
Jul 30, 2003 | 23.87 | 24.11 | 23.83 | 24.11 | 98,265 | +0.28(+1.15%) |
Jul 29, 2003 | 24.05 | 24.08 | 23.66 | 23.83 | 103,951 | -0.22(-0.91%) |
Jul 28, 2003 | 24.17 | 24.25 | 23.96 | 24.05 | 125,087 | -0.15(-0.63%) |
Jul 25, 2003 | 24.06 | 24.35 | 23.99 | 24.21 | 104,940 | +0.19(+0.77%) |
Jul 24, 2003 | 23.50 | 24.15 | 23.50 | 24.02 | 107,783 | +0.57(+2.41%) |
Jul 23, 2003 | 23.62 | 23.70 | 23.29 | 23.45 | 220,510 | -0.17(-0.72%) |
Jul 22, 2003 | 23.54 | 23.98 | 23.41 | 23.62 | 137,695 | +0.14(+0.59%) |
Jul 21, 2003 | 23.83 | 23.91 | 23.32 | 23.49 | 49,812 | -0.38(-1.59%) |
Jul 18, 2003 | 23.54 | 23.90 | 23.50 | 23.87 | 75,028 | +0.23(+0.99%) |
Jul 17, 2003 | 24.16 | 24.16 | 23.54 | 23.63 | 63,038 | -0.40(-1.65%) |
Jul 16, 2003 | 24.11 | 24.13 | 23.88 | 24.03 | 172,304 | -0.06(-0.24%) |
Jul 15, 2003 | 24.00 | 24.14 | 23.83 | 24.08 | 118,413 | -0.06(-0.27%) |
Jul 14, 2003 | 23.77 | 24.20 | 23.75 | 24.15 | 90,725 | +0.45(+1.88%) |
Jul 11, 2003 | 23.51 | 23.75 | 23.51 | 23.70 | 73,668 | +0.12(+0.51%) |
Jul 10, 2003 | 23.96 | 23.98 | 23.50 | 23.58 | 79,477 | -0.37(-1.55%) |
Jul 09, 2003 | 24.03 | 24.12 | 23.79 | 23.96 | 113,469 | -0.15(-0.64%) |
Jul 08, 2003 | 23.91 | 24.11 | 23.79 | 24.11 | 155,371 | +0.11(+0.47%) |
Jul 07, 2003 | 23.74 | 24.02 | 23.71 | 24.00 | 88,871 | +0.28(+1.16%) |
Jul 03, 2003 | 23.79 | 23.93 | 23.55 | 23.72 | 23,237 | -0.11(-0.44%) |
Jul 02, 2003 | 23.33 | 23.99 | 23.29 | 23.83 | 69,836 | +0.41(+1.76%) |