Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 22.90 | 23.05 | 22.83 | 23.11 | 634,914 | +0.19(+0.85%) |
Sep 29, 2003 | 22.70 | 22.91 | 22.70 | 22.91 | 355,484 | +0.27(+1.17%) |
Sep 26, 2003 | 22.52 | 22.65 | 22.52 | 22.65 | 436,970 | +0.09(+0.39%) |
Sep 25, 2003 | 22.71 | 22.71 | 22.58 | 22.56 | 436,970 | -0.15(-0.67%) |
Sep 24, 2003 | 22.67 | 22.88 | 22.54 | 22.71 | 527,284 | +0.05(+0.23%) |
Sep 23, 2003 | 22.63 | 22.88 | 22.54 | 22.66 | 400,641 | +0.01(+0.03%) |
Sep 22, 2003 | 22.65 | 22.68 | 22.45 | 22.66 | 252,607 | +0.01(+0.03%) |
Sep 19, 2003 | 22.34 | 22.68 | 22.34 | 22.65 | 799,414 | +0.27(+1.18%) |
Sep 18, 2003 | 22.30 | 22.36 | 22.28 | 22.38 | 298,953 | +0.17(+0.77%) |
Sep 17, 2003 | 22.14 | 22.14 | 22.01 | 22.21 | 283,334 | +0.08(+0.35%) |
Sep 16, 2003 | 22.15 | 22.33 | 22.08 | 22.14 | 224,087 | -0.09(-0.42%) |
Sep 15, 2003 | 22.40 | 22.40 | 22.20 | 22.23 | 474,318 | -0.02(-0.11%) |
Sep 12, 2003 | 22.23 | 22.32 | 22.06 | 22.25 | 250,740 | +0.02(+0.08%) |
Sep 11, 2003 | 22.01 | 22.24 | 22.01 | 22.24 | 233,594 | +0.11(+0.51%) |
Sep 10, 2003 | 22.50 | 22.50 | 22.08 | 22.12 | 1,247,589 | -0.32(-1.42%) |
Sep 09, 2003 | 22.45 | 22.57 | 22.40 | 22.44 | 519,135 | -0.10(-0.44%) |
Sep 08, 2003 | 21.80 | 22.56 | 21.80 | 22.54 | 649,514 | -0.08(-0.34%) |
Sep 05, 2003 | 22.68 | 22.71 | 22.48 | 22.62 | 368,895 | -0.02(-0.10%) |
Sep 04, 2003 | 22.61 | 22.82 | 22.44 | 22.64 | 461,586 | +0.03(+0.13%) |
Sep 03, 2003 | 22.24 | 22.61 | 22.16 | 22.61 | 230,198 | +0.32(+1.43%) |
Sep 02, 2003 | 21.79 | 22.30 | 21.72 | 22.30 | 293,690 | +0.57(+2.60%) |
Aug 29, 2003 | 21.72 | 21.80 | 21.61 | 21.73 | 239,366 | -0.05(-0.24%) |
Aug 28, 2003 | 21.77 | 21.79 | 21.55 | 21.78 | 508,271 | +0.05(+0.24%) |
Aug 27, 2003 | 21.44 | 21.76 | 21.44 | 21.73 | 472,281 | +0.31(+1.46%) |
Aug 26, 2003 | 21.26 | 21.44 | 20.96 | 21.42 | 280,448 | +0.12(+0.58%) |
Aug 25, 2003 | 21.47 | 21.48 | 21.22 | 21.29 | 178,081 | -0.19(-0.90%) |
Aug 22, 2003 | 21.65 | 21.67 | 21.45 | 21.49 | 324,757 | -0.18(-0.82%) |
Aug 21, 2003 | 21.48 | 21.67 | 21.46 | 21.67 | 377,723 | +0.14(+0.66%) |
Aug 20, 2003 | 21.64 | 21.64 | 21.45 | 21.52 | 210,676 | -0.09(-0.44%) |
Aug 19, 2003 | 21.72 | 21.74 | 21.62 | 21.62 | 280,448 | -0.06(-0.27%) |
Aug 18, 2003 | 21.73 | 21.80 | 21.62 | 21.68 | 251,419 | -0.06(-0.27%) |
Aug 15, 2003 | 21.80 | 21.85 | 21.65 | 21.74 | 140,224 | -0.08(-0.38%) |
Aug 14, 2003 | 21.88 | 21.93 | 21.75 | 21.82 | 252,268 | -0.06(-0.30%) |
Aug 13, 2003 | 21.93 | 21.94 | 21.62 | 21.88 | 465,490 | -0.11(-0.48%) |
Aug 12, 2003 | 21.71 | 22.04 | 21.71 | 21.99 | 487,220 | +0.25(+1.17%) |
Aug 11, 2003 | 21.77 | 21.81 | 21.66 | 21.74 | 373,139 | -0.03(-0.14%) |
Aug 08, 2003 | 21.79 | 21.80 | 21.75 | 21.77 | 464,811 | -0.03(-0.14%) |
Aug 07, 2003 | 21.80 | 21.94 | 21.64 | 21.80 | 1,042,346 | +0.71(+3.38%) |
Aug 06, 2003 | 21.03 | 21.08 | 20.83 | 21.08 | 366,518 | +0.11(+0.53%) |
Aug 05, 2003 | 21.15 | 21.15 | 20.85 | 20.97 | 332,566 | -0.12(-0.59%) |
Aug 04, 2003 | 21.19 | 21.19 | 20.71 | 21.09 | 326,115 | -0.10(-0.47%) |
Aug 01, 2003 | 21.33 | 21.33 | 21.05 | 21.19 | 347,335 | -0.13(-0.61%) |
Jul 31, 2003 | 21.65 | 21.65 | 21.30 | 21.32 | 249,212 | -0.33(-1.52%) |
Jul 30, 2003 | 21.30 | 21.65 | 21.28 | 21.65 | 781,080 | +0.35(+1.66%) |
Jul 29, 2003 | 20.92 | 21.31 | 20.83 | 21.30 | 302,348 | +0.48(+2.32%) |
Jul 28, 2003 | 20.98 | 21.05 | 20.75 | 20.82 | 244,628 | -0.22(-1.04%) |
Jul 25, 2003 | 20.81 | 21.05 | 20.81 | 21.04 | 129,529 | +0.16(+0.79%) |
Jul 24, 2003 | 20.71 | 20.90 | 20.65 | 20.87 | 230,029 | +0.25(+1.23%) |
Jul 23, 2003 | 20.82 | 20.82 | 20.61 | 20.62 | 644,081 | -0.12(-0.57%) |
Jul 22, 2003 | 20.78 | 20.82 | 20.69 | 20.73 | 212,543 | +0.01(+0.06%) |
Jul 21, 2003 | 20.73 | 20.80 | 20.65 | 20.72 | 183,004 | -0.06(-0.28%) |
Jul 18, 2003 | 20.70 | 21.00 | 20.70 | 20.78 | 263,981 | +0.07(+0.34%) |
Jul 17, 2003 | 20.82 | 20.82 | 20.68 | 20.71 | 801,621 | -0.11(-0.54%) |
Jul 16, 2003 | 20.86 | 20.89 | 20.75 | 20.82 | 243,779 | -0.02(-0.08%) |
Jul 15, 2003 | 20.71 | 20.88 | 20.64 | 20.84 | 306,252 | +0.12(+0.57%) |
Jul 14, 2003 | 20.56 | 20.74 | 20.56 | 20.72 | 382,985 | +0.25(+1.21%) |
Jul 11, 2003 | 20.39 | 20.56 | 20.35 | 20.48 | 383,834 | +0.08(+0.40%) |
Jul 10, 2003 | 20.76 | 20.76 | 20.30 | 20.39 | 1,099,895 | -0.40(-1.93%) |
Jul 09, 2003 | 20.97 | 20.97 | 20.77 | 20.79 | 404,375 | -0.15(-0.73%) |
Jul 08, 2003 | 21.03 | 21.06 | 20.88 | 20.95 | 589,248 | -0.05(-0.25%) |
Jul 07, 2003 | 21.01 | 21.05 | 20.87 | 21.00 | 779,892 | +0.14(+0.68%) |
Jul 03, 2003 | 20.50 | 20.86 | 20.50 | 20.86 | 137,847 | +0.32(+1.55%) |
Jul 02, 2003 | 20.06 | 20.59 | 20.06 | 20.54 | 499,443 | +0.42(+2.08%) |