Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 22.15 | 22.20 | 22.15 | 22.20 | 1,700 | -0.13(-0.58%) |
Sep 26, 2003 | 22.33 | 22.33 | 22.33 | 22.33 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 22.54 | 22.54 | 22.33 | 22.33 | 3,900 | -0.12(-0.53%) |
Sep 24, 2003 | 22.44 | 22.45 | 22.44 | 22.45 | 5,700 | +0.01(+0.04%) |
Sep 23, 2003 | 22.50 | 22.50 | 22.44 | 22.44 | 6,200 | -0.18(-0.80%) |
Sep 22, 2003 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 22.60 | 22.62 | 22.60 | 22.62 | 17,100 | +0.11(+0.49%) |
Sep 17, 2003 | 22.60 | 22.60 | 22.51 | 22.51 | 14,200 | +0.04(+0.18%) |
Sep 16, 2003 | 22.44 | 22.47 | 22.44 | 22.47 | 1,500 | +0.16(+0.72%) |
Sep 15, 2003 | 22.40 | 22.40 | 22.31 | 22.31 | 900 | -0.22(-0.98%) |
Sep 12, 2003 | 22.45 | 22.53 | 22.35 | 22.53 | 2,100 | +0.09(+0.40%) |
Sep 11, 2003 | 22.42 | 22.45 | 22.41 | 22.44 | 5,100 | -0.01(-0.04%) |
Sep 10, 2003 | 22.65 | 22.65 | 22.45 | 22.45 | 1,600 | -0.15(-0.66%) |
Sep 09, 2003 | 22.65 | 22.65 | 22.60 | 22.60 | 12,300 | -0.05(-0.22%) |
Sep 08, 2003 | 22.51 | 22.65 | 22.50 | 22.65 | 6,800 | +0.23(+1.03%) |
Sep 05, 2003 | 22.42 | 22.42 | 22.42 | 22.42 | 400 | -0.17(-0.75%) |
Sep 04, 2003 | 22.56 | 22.59 | 22.56 | 22.59 | 5,000 | +0.12(+0.53%) |
Sep 03, 2003 | 22.50 | 22.50 | 22.47 | 22.47 | 2,500 | +0.07(+0.31%) |
Sep 02, 2003 | 22.28 | 22.40 | 22.15 | 22.40 | 6,500 | +0.25(+1.13%) |
Aug 29, 2003 | 22.10 | 22.15 | 22.10 | 22.15 | 1,100 | +0.15(+0.68%) |
Aug 28, 2003 | 22.05 | 22.05 | 22.00 | 22.00 | 1,100 | -0.15(-0.68%) |
Aug 27, 2003 | 22.15 | 22.15 | 22.15 | 22.15 | 400 | +0.15(+0.68%) |
Aug 26, 2003 | 22.05 | 22.12 | 22.00 | 22.00 | 1,200 | -0.20(-0.90%) |
Aug 25, 2003 | 22.20 | 22.20 | 22.20 | 22.20 | 800 | +0.10(+0.45%) |
Aug 22, 2003 | 22.11 | 22.22 | 22.10 | 22.10 | 4,600 | +0.03(+0.14%) |
Aug 21, 2003 | 22.15 | 22.15 | 22.07 | 22.07 | 1,000 | +0.02(+0.09%) |
Aug 20, 2003 | 22.04 | 22.05 | 22.04 | 22.05 | 1,300 | -0.10(-0.45%) |
Aug 19, 2003 | 22.07 | 22.15 | 22.07 | 22.15 | 7,500 | +0.05(+0.23%) |
Aug 18, 2003 | 22.01 | 22.10 | 22.00 | 22.10 | 8,500 | +0.15(+0.68%) |
Aug 15, 2003 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 21.81 | 21.95 | 21.81 | 21.95 | 4,200 | +0.05(+0.23%) |
Aug 13, 2003 | 21.89 | 21.95 | 21.89 | 21.90 | 10,000 | +0.04(+0.18%) |
Aug 12, 2003 | 21.87 | 21.87 | 21.73 | 21.86 | 3,100 | +0.14(+0.64%) |
Aug 11, 2003 | 21.72 | 21.72 | 21.72 | 21.72 | 500 | -0.14(-0.64%) |
Aug 08, 2003 | 21.86 | 21.86 | 21.86 | 21.86 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 21.83 | 21.86 | 21.83 | 21.86 | 500 | +0.09(+0.41%) |
Aug 06, 2003 | 21.77 | 21.77 | 21.77 | 21.77 | 400 | +0.00(+0.00%) |
Aug 05, 2003 | 21.80 | 21.80 | 21.61 | 21.77 | 4,900 | +0.07(+0.32%) |
Aug 04, 2003 | 21.70 | 21.70 | 21.61 | 21.70 | 3,300 | -0.20(-0.91%) |
Aug 01, 2003 | 21.90 | 21.90 | 21.90 | 21.90 | 100 | -0.10(-0.45%) |
Jul 31, 2003 | 21.95 | 22.00 | 21.95 | 22.00 | 2,500 | +0.18(+0.82%) |
Jul 30, 2003 | 21.82 | 21.82 | 21.82 | 21.82 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 21.82 | 21.82 | 21.82 | 21.82 | 1,000 | -0.07(-0.32%) |
Jul 28, 2003 | 21.89 | 21.89 | 21.89 | 21.89 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 21.88 | 21.89 | 21.74 | 21.89 | 2,400 | +0.01(+0.05%) |
Jul 24, 2003 | 21.77 | 21.95 | 21.73 | 21.88 | 30,500 | +0.12(+0.55%) |
Jul 23, 2003 | 21.68 | 21.76 | 21.66 | 21.76 | 2,500 | -0.02(-0.09%) |
Jul 22, 2003 | 21.75 | 21.78 | 21.66 | 21.78 | 3,500 | +0.08(+0.37%) |
Jul 21, 2003 | 21.70 | 21.72 | 21.70 | 21.70 | 3,000 | +0.06(+0.28%) |
Jul 18, 2003 | 21.64 | 21.64 | 21.64 | 21.64 | 100 | -0.04(-0.18%) |
Jul 17, 2003 | 21.68 | 21.68 | 21.68 | 21.68 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 21.70 | 21.76 | 21.68 | 21.68 | 1,100 | -0.02(-0.09%) |
Jul 15, 2003 | 21.72 | 21.75 | 21.70 | 21.70 | 2,500 | -0.10(-0.46%) |
Jul 14, 2003 | 21.76 | 21.80 | 21.72 | 21.80 | 7,800 | +0.15(+0.69%) |
Jul 11, 2003 | 21.65 | 21.65 | 21.65 | 21.65 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 21.65 | 21.65 | 21.65 | 21.65 | 1,000 | -0.15(-0.69%) |
Jul 09, 2003 | 21.80 | 21.80 | 21.80 | 21.80 | 1,700 | +0.02(+0.09%) |
Jul 08, 2003 | 21.72 | 21.78 | 21.72 | 21.78 | 3,500 | +0.03(+0.14%) |
Jul 07, 2003 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 21.55 | 21.75 | 21.52 | 21.75 | 3,600 | +0.05(+0.23%) |