Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.69 | 21.80 | 21.56 | 21.64 | 256,880 | -0.10(-0.47%) |
Sep 29, 2003 | 21.68 | 21.77 | 21.60 | 21.74 | 154,205 | +0.16(+0.76%) |
Sep 26, 2003 | 21.71 | 21.71 | 21.53 | 21.58 | 81,343 | -0.16(-0.75%) |
Sep 25, 2003 | 21.82 | 21.94 | 21.67 | 21.74 | 131,459 | -0.15(-0.68%) |
Sep 24, 2003 | 22.25 | 22.25 | 21.84 | 21.89 | 160,244 | -0.40(-1.78%) |
Sep 23, 2003 | 22.15 | 22.31 | 22.12 | 22.29 | 108,586 | +0.19(+0.85%) |
Sep 22, 2003 | 22.26 | 22.26 | 22.02 | 22.10 | 213,959 | -0.33(-1.46%) |
Sep 19, 2003 | 22.42 | 22.49 | 22.32 | 22.43 | 138,142 | -0.23(-1.00%) |
Sep 18, 2003 | 22.68 | 22.70 | 22.58 | 22.65 | 115,525 | +0.08(+0.34%) |
Sep 17, 2003 | 22.68 | 22.68 | 22.53 | 22.58 | 90,981 | -0.05(-0.24%) |
Sep 16, 2003 | 22.48 | 22.61 | 22.46 | 22.63 | 186,973 | +0.14(+0.62%) |
Sep 15, 2003 | 22.57 | 22.61 | 22.34 | 22.49 | 262,662 | -0.06(-0.28%) |
Sep 12, 2003 | 22.46 | 22.55 | 22.31 | 22.55 | 188,515 | +0.05(+0.21%) |
Sep 11, 2003 | 22.53 | 22.59 | 22.42 | 22.51 | 211,646 | +0.12(+0.56%) |
Sep 10, 2003 | 22.32 | 22.56 | 22.32 | 22.38 | 339,508 | +0.03(+0.14%) |
Sep 09, 2003 | 22.37 | 22.41 | 22.20 | 22.35 | 321,646 | +0.07(+0.31%) |
Sep 08, 2003 | 22.05 | 22.36 | 21.98 | 22.28 | 335,139 | +0.39(+1.78%) |
Sep 05, 2003 | 21.94 | 22.05 | 21.83 | 21.89 | 168,726 | -0.05(-0.25%) |
Sep 04, 2003 | 21.94 | 21.96 | 21.72 | 21.94 | 275,641 | +0.05(+0.25%) |
Sep 03, 2003 | 22.05 | 22.05 | 21.87 | 21.89 | 234,263 | -0.09(-0.39%) |
Sep 02, 2003 | 21.65 | 22.02 | 21.65 | 21.98 | 179,135 | +0.33(+1.51%) |
Aug 29, 2003 | 21.48 | 21.70 | 21.48 | 21.65 | 100,618 | +0.06(+0.29%) |
Aug 28, 2003 | 21.44 | 21.59 | 21.41 | 21.59 | 117,581 | +0.02(+0.07%) |
Aug 27, 2003 | 21.56 | 21.57 | 21.45 | 21.57 | 168,469 | +0.02(+0.07%) |
Aug 26, 2003 | 21.52 | 21.63 | 21.33 | 21.56 | 81,728 | +0.02(+0.07%) |
Aug 25, 2003 | 21.40 | 21.56 | 21.40 | 21.54 | 868,175 | +0.16(+0.73%) |
Aug 22, 2003 | 21.77 | 21.77 | 21.36 | 21.38 | 96,635 | -0.33(-1.51%) |
Aug 21, 2003 | 21.89 | 21.91 | 21.63 | 21.71 | 101,646 | -0.12(-0.57%) |
Aug 20, 2003 | 21.79 | 21.89 | 21.76 | 21.84 | 42,663 | -0.06(-0.28%) |
Aug 19, 2003 | 22.02 | 22.04 | 21.77 | 21.90 | 80,829 | -0.12(-0.53%) |
Aug 18, 2003 | 21.94 | 22.07 | 21.91 | 22.01 | 103,317 | +0.15(+0.68%) |
Aug 15, 2003 | 22.01 | 22.02 | 21.87 | 21.87 | 20,689 | -0.05(-0.21%) |
Aug 14, 2003 | 22.02 | 22.02 | 21.73 | 21.91 | 77,359 | -0.02(-0.07%) |
Aug 13, 2003 | 22.33 | 22.33 | 21.83 | 21.93 | 631,855 | -0.32(-1.43%) |
Aug 12, 2003 | 22.22 | 22.25 | 22.08 | 22.25 | 54,228 | +0.06(+0.28%) |
Aug 11, 2003 | 22.06 | 22.33 | 22.06 | 22.19 | 129,403 | -0.05(-0.21%) |
Aug 08, 2003 | 22.32 | 22.33 | 22.13 | 22.23 | 102,674 | +0.09(+0.39%) |
Aug 07, 2003 | 21.82 | 22.22 | 21.80 | 22.15 | 66,308 | +0.35(+1.61%) |
Aug 06, 2003 | 21.80 | 21.94 | 21.68 | 21.80 | 166,284 | -0.02(-0.07%) |
Aug 05, 2003 | 22.26 | 22.30 | 21.81 | 21.81 | 60,140 | -0.37(-1.65%) |
Aug 04, 2003 | 22.08 | 22.30 | 21.87 | 22.18 | 791,972 | +0.04(+0.18%) |
Aug 01, 2003 | 22.37 | 22.37 | 22.09 | 22.14 | 89,824 | -0.34(-1.52%) |
Jul 31, 2003 | 22.74 | 22.86 | 22.48 | 22.48 | 76,331 | -0.12(-0.52%) |
Jul 30, 2003 | 22.53 | 22.68 | 22.53 | 22.60 | 44,719 | +0.09(+0.42%) |
Jul 29, 2003 | 22.57 | 22.72 | 22.35 | 22.51 | 379,087 | -0.10(-0.45%) |
Jul 28, 2003 | 22.76 | 22.76 | 22.53 | 22.61 | 146,623 | -0.05(-0.24%) |
Jul 25, 2003 | 22.49 | 22.66 | 22.27 | 22.66 | 104,217 | +0.18(+0.80%) |
Jul 24, 2003 | 22.67 | 22.83 | 22.48 | 22.48 | 36,495 | -0.18(-0.79%) |
Jul 23, 2003 | 22.65 | 22.70 | 22.31 | 22.66 | 47,161 | +0.16(+0.73%) |
Jul 22, 2003 | 22.61 | 22.61 | 22.28 | 22.50 | 155,104 | -0.04(-0.17%) |
Jul 21, 2003 | 22.84 | 22.84 | 22.41 | 22.54 | 73,761 | -0.36(-1.56%) |
Jul 18, 2003 | 22.72 | 22.89 | 22.65 | 22.89 | 23,130 | +0.21(+0.93%) |
Jul 17, 2003 | 22.88 | 22.94 | 22.65 | 22.68 | 33,154 | -0.15(-0.65%) |
Jul 16, 2003 | 22.97 | 22.98 | 22.72 | 22.83 | 80,957 | -0.13(-0.58%) |
Jul 15, 2003 | 23.38 | 23.38 | 22.96 | 22.96 | 291,062 | -0.09(-0.37%) |
Jul 14, 2003 | 23.42 | 23.42 | 23.03 | 23.05 | 113,212 | -0.02(-0.10%) |
Jul 11, 2003 | 23.00 | 23.08 | 22.84 | 23.07 | 113,726 | +0.26(+1.16%) |
Jul 10, 2003 | 23.05 | 23.05 | 22.72 | 22.81 | 80,443 | -0.25(-1.08%) |
Jul 09, 2003 | 23.00 | 23.25 | 23.00 | 23.06 | 274,099 | -0.14(-0.60%) |
Jul 08, 2003 | 23.03 | 23.26 | 23.03 | 23.20 | 163,457 | +0.01(+0.03%) |
Jul 07, 2003 | 23.11 | 23.27 | 23.10 | 23.19 | 88,925 | +0.16(+0.71%) |
Jul 03, 2003 | 23.11 | 23.12 | 22.96 | 23.03 | 69,135 | -0.14(-0.60%) |
Jul 02, 2003 | 22.96 | 23.17 | 22.93 | 23.17 | 37,266 | +0.22(+0.95%) |