Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 24.13 | 24.32 | 23.95 | 24.31 | 1,024,551 | +0.19(+0.77%) |
Sep 29, 2003 | 23.79 | 24.13 | 23.79 | 24.13 | 410,142 | +0.43(+1.83%) |
Sep 26, 2003 | 23.45 | 23.71 | 23.40 | 23.69 | 259,241 | +0.12(+0.53%) |
Sep 25, 2003 | 23.69 | 23.73 | 23.57 | 23.57 | 290,679 | +0.00(+0.00%) |
Sep 24, 2003 | 23.68 | 23.79 | 23.48 | 23.57 | 348,718 | -0.10(-0.42%) |
Sep 23, 2003 | 23.60 | 23.77 | 23.58 | 23.67 | 419,493 | +0.13(+0.55%) |
Sep 22, 2003 | 23.49 | 23.58 | 23.38 | 23.54 | 388,861 | +0.06(+0.24%) |
Sep 19, 2003 | 23.50 | 23.53 | 23.50 | 23.48 | 446,900 | +0.04(+0.19%) |
Sep 18, 2003 | 23.51 | 23.55 | 23.44 | 23.44 | 600,865 | +0.00(+0.00%) |
Sep 17, 2003 | 23.42 | 23.48 | 23.36 | 23.44 | 286,326 | -0.03(-0.13%) |
Sep 16, 2003 | 23.46 | 23.60 | 23.38 | 23.47 | 483,336 | +0.01(+0.03%) |
Sep 15, 2003 | 23.38 | 23.59 | 23.23 | 23.46 | 342,914 | +0.03(+0.13%) |
Sep 12, 2003 | 23.44 | 23.56 | 23.29 | 23.43 | 384,670 | -0.01(-0.05%) |
Sep 11, 2003 | 23.29 | 23.57 | 23.20 | 23.45 | 395,310 | +0.16(+0.67%) |
Sep 10, 2003 | 23.38 | 23.39 | 23.22 | 23.29 | 563,462 | -0.08(-0.34%) |
Sep 09, 2003 | 23.32 | 23.37 | 23.17 | 23.37 | 266,334 | +0.11(+0.48%) |
Sep 08, 2003 | 23.22 | 23.29 | 23.04 | 23.26 | 248,923 | +0.04(+0.19%) |
Sep 05, 2003 | 23.26 | 23.36 | 23.16 | 23.22 | 287,454 | -0.08(-0.35%) |
Sep 04, 2003 | 23.11 | 23.39 | 23.09 | 23.30 | 216,679 | +0.17(+0.75%) |
Sep 03, 2003 | 23.01 | 23.19 | 22.97 | 23.12 | 209,263 | +0.17(+0.76%) |
Sep 02, 2003 | 22.89 | 23.01 | 22.76 | 22.95 | 246,666 | +0.12(+0.54%) |
Aug 29, 2003 | 22.65 | 22.83 | 22.52 | 22.83 | 178,631 | +0.25(+1.10%) |
Aug 28, 2003 | 22.42 | 22.62 | 22.35 | 22.58 | 210,230 | +0.05(+0.22%) |
Aug 27, 2003 | 22.45 | 22.57 | 22.39 | 22.53 | 297,127 | +0.10(+0.44%) |
Aug 26, 2003 | 22.22 | 22.47 | 22.17 | 22.43 | 219,097 | +0.11(+0.50%) |
Aug 25, 2003 | 22.58 | 22.65 | 22.19 | 22.32 | 147,999 | -0.20(-0.88%) |
Aug 22, 2003 | 22.41 | 22.64 | 22.29 | 22.52 | 455,284 | +0.13(+0.58%) |
Aug 21, 2003 | 22.51 | 22.52 | 22.33 | 22.39 | 415,301 | -0.10(-0.44%) |
Aug 20, 2003 | 22.48 | 22.57 | 22.33 | 22.48 | 280,844 | -0.04(-0.19%) |
Aug 19, 2003 | 22.57 | 22.66 | 22.48 | 22.53 | 247,633 | +0.00(+0.00%) |
Aug 18, 2003 | 22.37 | 22.58 | 22.34 | 22.53 | 509,454 | +0.16(+0.72%) |
Aug 15, 2003 | 22.34 | 22.42 | 22.29 | 22.37 | 154,448 | +0.13(+0.59%) |
Aug 14, 2003 | 22.32 | 22.33 | 22.21 | 22.24 | 352,265 | -0.09(-0.39%) |
Aug 13, 2003 | 22.68 | 22.70 | 22.32 | 22.32 | 370,160 | -0.24(-1.04%) |
Aug 12, 2003 | 22.76 | 22.78 | 22.55 | 22.56 | 315,990 | -0.02(-0.08%) |
Aug 11, 2003 | 22.80 | 23.01 | 22.57 | 22.58 | 431,907 | -0.06(-0.27%) |
Aug 08, 2003 | 22.66 | 22.88 | 22.52 | 22.64 | 450,931 | -0.02(-0.08%) |
Aug 07, 2003 | 22.30 | 22.69 | 22.24 | 22.66 | 256,016 | +0.56(+2.55%) |
Aug 06, 2003 | 22.06 | 22.17 | 21.93 | 22.09 | 320,827 | +0.03(+0.14%) |
Aug 05, 2003 | 22.27 | 22.42 | 22.03 | 22.06 | 282,940 | -0.16(-0.73%) |
Aug 04, 2003 | 22.44 | 22.47 | 22.21 | 22.22 | 342,753 | -0.17(-0.75%) |
Aug 01, 2003 | 22.80 | 22.80 | 22.37 | 22.39 | 524,286 | -0.45(-1.96%) |
Jul 31, 2003 | 23.07 | 23.09 | 22.80 | 22.84 | 209,263 | -0.24(-1.02%) |
Jul 30, 2003 | 22.62 | 23.11 | 22.62 | 23.07 | 243,764 | +0.45(+2.00%) |
Jul 29, 2003 | 22.33 | 22.70 | 22.32 | 22.62 | 278,748 | +0.28(+1.25%) |
Jul 28, 2003 | 22.36 | 22.48 | 22.24 | 22.34 | 487,528 | -0.06(-0.25%) |
Jul 25, 2003 | 22.42 | 22.50 | 22.33 | 22.40 | 341,302 | -0.07(-0.33%) |
Jul 24, 2003 | 22.36 | 22.60 | 22.36 | 22.47 | 191,206 | +0.19(+0.83%) |
Jul 23, 2003 | 22.42 | 22.45 | 22.20 | 22.29 | 201,685 | -0.07(-0.31%) |
Jul 22, 2003 | 22.36 | 22.39 | 22.26 | 22.35 | 291,001 | +0.12(+0.56%) |
Jul 21, 2003 | 22.44 | 22.48 | 22.13 | 22.23 | 245,215 | -0.13(-0.58%) |
Jul 18, 2003 | 22.30 | 22.52 | 22.27 | 22.36 | 203,136 | +0.06(+0.28%) |
Jul 17, 2003 | 22.42 | 22.49 | 22.17 | 22.30 | 671,157 | -0.19(-0.83%) |
Jul 16, 2003 | 22.53 | 22.67 | 22.39 | 22.48 | 196,849 | +0.02(+0.08%) |
Jul 15, 2003 | 22.45 | 22.53 | 22.30 | 22.47 | 322,923 | -0.01(-0.03%) |
Jul 14, 2003 | 22.42 | 22.70 | 22.42 | 22.47 | 179,598 | +0.11(+0.50%) |
Jul 11, 2003 | 22.27 | 22.40 | 22.25 | 22.36 | 686,312 | +0.13(+0.59%) |
Jul 10, 2003 | 22.58 | 22.58 | 22.11 | 22.23 | 894,446 | -0.37(-1.65%) |
Jul 09, 2003 | 23.01 | 23.01 | 22.52 | 22.60 | 529,606 | -0.42(-1.81%) |
Jul 08, 2003 | 22.75 | 23.10 | 22.70 | 23.02 | 493,171 | +0.25(+1.12%) |
Jul 07, 2003 | 22.47 | 22.76 | 22.40 | 22.76 | 346,138 | +0.29(+1.30%) |
Jul 03, 2003 | 22.36 | 22.52 | 22.33 | 22.47 | 208,779 | +0.14(+0.61%) |
Jul 02, 2003 | 22.21 | 22.48 | 22.17 | 22.34 | 450,609 | +0.22(+0.98%) |