Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 23.29 | 23.79 | 22.79 | 23.66 | 185,583 | +0.30(+1.28%) |
Sep 29, 2003 | 22.90 | 23.38 | 22.83 | 23.36 | 94,485 | +0.47(+2.04%) |
Sep 26, 2003 | 23.50 | 23.59 | 22.87 | 22.90 | 124,460 | -0.61(-2.58%) |
Sep 25, 2003 | 23.82 | 24.06 | 23.46 | 23.50 | 162,254 | -0.28(-1.19%) |
Sep 24, 2003 | 24.38 | 24.52 | 23.75 | 23.79 | 94,355 | -0.54(-2.21%) |
Sep 23, 2003 | 24.42 | 24.48 | 24.19 | 24.32 | 239,277 | -0.08(-0.35%) |
Sep 22, 2003 | 24.49 | 24.60 | 24.29 | 24.41 | 149,873 | -0.01(-0.03%) |
Sep 19, 2003 | 24.17 | 24.63 | 24.10 | 24.42 | 207,868 | +0.13(+0.54%) |
Sep 18, 2003 | 24.05 | 24.34 | 24.02 | 24.29 | 190,926 | +0.23(+0.96%) |
Sep 17, 2003 | 24.21 | 24.21 | 23.82 | 24.06 | 136,189 | -0.12(-0.48%) |
Sep 16, 2003 | 23.67 | 24.21 | 23.67 | 24.17 | 172,680 | +0.50(+2.11%) |
Sep 15, 2003 | 23.52 | 24.06 | 23.31 | 23.67 | 99,438 | +0.15(+0.65%) |
Sep 12, 2003 | 23.63 | 23.76 | 23.40 | 23.52 | 175,417 | -0.16(-0.68%) |
Sep 11, 2003 | 23.56 | 23.89 | 23.56 | 23.68 | 144,400 | +0.06(+0.26%) |
Sep 10, 2003 | 23.79 | 23.92 | 23.59 | 23.62 | 300,399 | -0.17(-0.71%) |
Sep 09, 2003 | 23.80 | 23.84 | 23.60 | 23.79 | 212,299 | -0.04(-0.16%) |
Sep 08, 2003 | 23.59 | 24.06 | 23.46 | 23.82 | 201,091 | +0.23(+0.98%) |
Sep 05, 2003 | 23.82 | 23.87 | 23.33 | 23.59 | 178,806 | -0.27(-1.13%) |
Sep 04, 2003 | 23.86 | 24.25 | 23.66 | 23.86 | 322,815 | -0.06(-0.26%) |
Sep 03, 2003 | 23.71 | 24.27 | 23.71 | 23.92 | 191,578 | +0.28(+1.17%) |
Sep 02, 2003 | 23.33 | 23.75 | 23.29 | 23.65 | 216,861 | +0.20(+0.85%) |
Aug 29, 2003 | 22.94 | 23.48 | 22.94 | 23.45 | 123,939 | +0.47(+2.04%) |
Aug 28, 2003 | 22.60 | 23.04 | 22.36 | 22.98 | 118,856 | +0.46(+2.04%) |
Aug 27, 2003 | 22.52 | 22.60 | 22.29 | 22.52 | 75,327 | +0.04(+0.17%) |
Aug 26, 2003 | 22.29 | 22.64 | 21.79 | 22.48 | 156,520 | +0.21(+0.93%) |
Aug 25, 2003 | 22.48 | 22.48 | 22.07 | 22.28 | 207,086 | -0.61(-2.68%) |
Aug 22, 2003 | 22.94 | 23.07 | 22.75 | 22.89 | 222,986 | -0.12(-0.53%) |
Aug 21, 2003 | 22.87 | 23.21 | 22.85 | 23.01 | 197,442 | +0.05(+0.23%) |
Aug 20, 2003 | 22.21 | 22.97 | 22.13 | 22.96 | 361,652 | +0.71(+3.21%) |
Aug 19, 2003 | 21.95 | 22.25 | 21.87 | 22.24 | 151,959 | +0.41(+1.90%) |
Aug 18, 2003 | 21.61 | 21.85 | 21.41 | 21.83 | 119,638 | +0.30(+1.39%) |
Aug 15, 2003 | 21.53 | 21.68 | 21.29 | 21.53 | 62,425 | +0.02(+0.07%) |
Aug 14, 2003 | 21.45 | 21.60 | 21.23 | 21.52 | 123,548 | +0.16(+0.75%) |
Aug 13, 2003 | 21.19 | 21.45 | 21.19 | 21.35 | 107,387 | +0.16(+0.76%) |
Aug 12, 2003 | 20.79 | 21.19 | 20.64 | 21.19 | 110,255 | +0.40(+1.92%) |
Aug 11, 2003 | 20.79 | 20.95 | 20.47 | 20.79 | 178,154 | -0.05(-0.26%) |
Aug 08, 2003 | 21.02 | 21.24 | 20.85 | 20.85 | 158,345 | -0.08(-0.40%) |
Aug 07, 2003 | 20.86 | 20.98 | 20.65 | 20.93 | 85,884 | +0.08(+0.37%) |
Aug 06, 2003 | 20.99 | 21.14 | 20.78 | 20.86 | 168,901 | -0.13(-0.62%) |
Aug 05, 2003 | 21.25 | 21.30 | 20.97 | 20.99 | 106,345 | -0.25(-1.16%) |
Aug 04, 2003 | 21.37 | 21.48 | 21.00 | 21.23 | 156,129 | -0.07(-0.32%) |
Aug 01, 2003 | 21.87 | 21.87 | 21.30 | 21.30 | 200,831 | -0.62(-2.84%) |
Jul 31, 2003 | 21.71 | 21.94 | 21.51 | 21.92 | 246,835 | +0.21(+0.95%) |
Jul 30, 2003 | 21.33 | 21.71 | 21.29 | 21.71 | 254,525 | +0.37(+1.73%) |
Jul 29, 2003 | 21.32 | 21.41 | 21.02 | 21.35 | 97,613 | +0.04(+0.18%) |
Jul 28, 2003 | 21.02 | 21.48 | 21.02 | 21.31 | 322,815 | +0.25(+1.17%) |
Jul 25, 2003 | 20.76 | 21.12 | 20.76 | 21.06 | 149,222 | +0.35(+1.67%) |
Jul 24, 2003 | 20.68 | 21.10 | 20.63 | 20.72 | 374,033 | +0.04(+0.19%) |
Jul 23, 2003 | 20.45 | 20.72 | 20.36 | 20.68 | 143,618 | +0.25(+1.24%) |
Jul 22, 2003 | 20.68 | 20.72 | 20.37 | 20.43 | 188,059 | -0.21(-1.00%) |
Jul 21, 2003 | 21.64 | 21.64 | 20.45 | 20.63 | 357,742 | -1.01(-4.65%) |
Jul 18, 2003 | 21.45 | 21.65 | 21.26 | 21.64 | 165,773 | +0.27(+1.26%) |
Jul 17, 2003 | 21.62 | 21.81 | 21.14 | 21.37 | 210,735 | -0.25(-1.14%) |
Jul 16, 2003 | 21.64 | 21.84 | 21.53 | 21.62 | 256,088 | +0.02(+0.07%) |
Jul 15, 2003 | 21.79 | 21.87 | 21.29 | 21.60 | 214,775 | -0.12(-0.53%) |
Jul 14, 2003 | 21.87 | 21.87 | 21.56 | 21.71 | 117,162 | +0.12(+0.57%) |
Jul 11, 2003 | 21.41 | 21.83 | 21.41 | 21.59 | 65,292 | +0.21(+1.00%) |
Jul 10, 2003 | 21.19 | 21.52 | 21.14 | 21.38 | 227,026 | -0.19(-0.89%) |
Jul 09, 2003 | 22.31 | 22.32 | 21.48 | 21.57 | 572,127 | -1.13(-4.97%) |
Jul 08, 2003 | 22.06 | 22.75 | 22.06 | 22.70 | 309,261 | +0.58(+2.60%) |
Jul 07, 2003 | 21.45 | 22.52 | 21.45 | 22.12 | 208,259 | +0.65(+3.04%) |
Jul 03, 2003 | 21.29 | 21.60 | 21.22 | 21.47 | 92,270 | -0.13(-0.60%) |
Jul 02, 2003 | 21.22 | 21.74 | 21.19 | 21.60 | 123,548 | +0.36(+1.70%) |