Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 24.59 | 24.67 | 23.66 | 23.66 | 108,062 | -0.82(-3.35%) |
Sep 29, 2003 | 23.83 | 24.49 | 23.11 | 24.48 | 164,747 | +0.93(+3.96%) |
Sep 26, 2003 | 24.34 | 24.40 | 23.22 | 23.55 | 199,670 | -0.92(-3.77%) |
Sep 25, 2003 | 24.26 | 24.35 | 24.25 | 24.47 | 215,699 | -1.00(-3.92%) |
Sep 24, 2003 | 26.42 | 26.42 | 25.02 | 25.47 | 296,162 | -1.28(-4.79%) |
Sep 23, 2003 | 26.94 | 27.00 | 25.82 | 26.75 | 210,286 | -0.14(-0.53%) |
Sep 22, 2003 | 28.40 | 28.40 | 26.47 | 26.90 | 264,635 | -1.70(-5.93%) |
Sep 19, 2003 | 28.80 | 28.97 | 28.40 | 28.59 | 145,427 | -0.14(-0.49%) |
Sep 18, 2003 | 28.95 | 29.02 | 28.72 | 28.73 | 158,484 | +0.16(+0.56%) |
Sep 17, 2003 | 27.98 | 28.50 | 27.81 | 28.57 | 233,533 | +0.78(+2.81%) |
Sep 16, 2003 | 27.04 | 27.79 | 27.04 | 27.79 | 152,964 | +0.96(+3.58%) |
Sep 15, 2003 | 26.28 | 26.94 | 26.25 | 26.83 | 208,269 | +0.68(+2.59%) |
Sep 12, 2003 | 25.93 | 26.24 | 25.92 | 26.15 | 71,864 | +0.23(+0.87%) |
Sep 11, 2003 | 25.92 | 26.28 | 25.91 | 25.93 | 86,619 | +0.01(+0.04%) |
Sep 10, 2003 | 25.68 | 26.00 | 25.44 | 25.92 | 309,325 | +0.00(+0.00%) |
Sep 09, 2003 | 25.99 | 26.14 | 25.92 | 25.92 | 154,450 | +0.01(+0.04%) |
Sep 08, 2003 | 25.73 | 26.25 | 25.72 | 25.91 | 198,609 | -0.06(-0.22%) |
Sep 05, 2003 | 25.91 | 26.39 | 25.67 | 25.96 | 143,516 | +0.32(+1.25%) |
Sep 04, 2003 | 25.44 | 25.65 | 25.22 | 25.64 | 119,420 | +0.06(+0.22%) |
Sep 03, 2003 | 25.66 | 25.99 | 25.46 | 25.59 | 81,205 | +0.11(+0.44%) |
Sep 02, 2003 | 25.03 | 25.55 | 24.96 | 25.47 | 107,319 | +0.63(+2.54%) |
Aug 29, 2003 | 24.82 | 24.96 | 24.68 | 24.84 | 66,875 | +0.11(+0.46%) |
Aug 28, 2003 | 24.42 | 25.21 | 24.04 | 24.73 | 80,462 | +0.31(+1.27%) |
Aug 27, 2003 | 24.12 | 24.58 | 23.91 | 24.42 | 118,571 | +0.30(+1.25%) |
Aug 26, 2003 | 24.27 | 24.30 | 23.75 | 24.12 | 63,160 | -0.29(-1.20%) |
Aug 25, 2003 | 24.14 | 24.41 | 23.98 | 24.41 | 58,277 | +0.34(+1.41%) |
Aug 22, 2003 | 24.96 | 25.18 | 23.55 | 24.07 | 160,394 | -0.89(-3.58%) |
Aug 21, 2003 | 25.34 | 25.34 | 24.50 | 24.96 | 162,836 | +0.09(+0.38%) |
Aug 20, 2003 | 24.40 | 24.95 | 24.36 | 24.87 | 211,029 | +0.38(+1.54%) |
Aug 19, 2003 | 24.49 | 24.63 | 24.35 | 24.49 | 194,044 | +0.01(+0.04%) |
Aug 18, 2003 | 24.02 | 24.48 | 23.94 | 24.48 | 267,607 | +0.47(+1.96%) |
Aug 15, 2003 | 24.01 | 24.01 | 24.01 | 24.01 | 27,493 | +0.50(+2.12%) |
Aug 14, 2003 | 23.55 | 23.55 | 23.41 | 23.51 | 89,061 | -0.03(-0.12%) |
Aug 13, 2003 | 23.17 | 23.65 | 23.16 | 23.54 | 95,854 | +0.40(+1.71%) |
Aug 12, 2003 | 22.63 | 23.74 | 22.63 | 23.15 | 124,197 | +0.52(+2.29%) |
Aug 11, 2003 | 22.38 | 22.81 | 22.34 | 22.63 | 56,154 | +0.24(+1.09%) |
Aug 08, 2003 | 22.51 | 22.70 | 22.37 | 22.38 | 52,226 | -0.02(-0.08%) |
Aug 07, 2003 | 22.62 | 22.94 | 22.38 | 22.40 | 89,698 | -0.16(-0.71%) |
Aug 06, 2003 | 22.05 | 22.61 | 21.92 | 22.56 | 105,833 | +0.74(+3.41%) |
Aug 05, 2003 | 22.70 | 23.33 | 21.76 | 21.82 | 135,449 | -1.04(-4.53%) |
Aug 04, 2003 | 22.84 | 22.94 | 22.15 | 22.85 | 163,897 | +0.14(+0.62%) |
Aug 01, 2003 | 23.33 | 23.33 | 22.56 | 22.71 | 63,372 | -0.53(-2.27%) |
Jul 31, 2003 | 23.36 | 23.55 | 23.17 | 23.24 | 58,277 | +0.07(+0.28%) |
Jul 30, 2003 | 23.22 | 23.43 | 23.08 | 23.17 | 57,427 | -0.04(-0.16%) |
Jul 29, 2003 | 23.27 | 23.48 | 23.00 | 23.21 | 54,880 | -0.10(-0.44%) |
Jul 28, 2003 | 22.61 | 23.33 | 22.52 | 23.32 | 113,688 | +0.88(+3.90%) |
Jul 25, 2003 | 22.90 | 23.12 | 22.30 | 22.44 | 104,240 | -0.57(-2.50%) |
Jul 24, 2003 | 23.83 | 23.83 | 23.01 | 23.01 | 115,068 | -0.52(-2.20%) |
Jul 23, 2003 | 23.07 | 23.79 | 22.89 | 23.53 | 384,905 | +0.45(+1.96%) |
Jul 22, 2003 | 22.36 | 23.26 | 22.25 | 23.08 | 218,035 | +0.62(+2.77%) |
Jul 21, 2003 | 22.82 | 23.07 | 22.07 | 22.46 | 119,420 | -0.20(-0.87%) |
Jul 18, 2003 | 22.00 | 22.68 | 21.95 | 22.66 | 91,184 | +0.98(+4.52%) |
Jul 17, 2003 | 22.40 | 22.46 | 21.43 | 21.68 | 76,535 | -0.84(-3.72%) |
Jul 16, 2003 | 22.60 | 22.69 | 22.24 | 22.52 | 81,418 | +0.09(+0.42%) |
Jul 15, 2003 | 22.29 | 22.47 | 22.03 | 22.42 | 47,555 | +0.04(+0.17%) |
Jul 14, 2003 | 22.84 | 22.84 | 22.38 | 22.38 | 122,711 | -0.22(-0.96%) |
Jul 11, 2003 | 22.84 | 22.84 | 22.04 | 22.60 | 68,786 | -0.09(-0.42%) |
Jul 10, 2003 | 22.61 | 22.69 | 22.33 | 22.69 | 75,049 | +0.07(+0.29%) |
Jul 09, 2003 | 22.48 | 22.63 | 21.91 | 22.63 | 124,303 | +0.06(+0.25%) |
Jul 08, 2003 | 21.76 | 22.61 | 21.76 | 22.57 | 140,226 | +0.26(+1.18%) |
Jul 07, 2003 | 22.09 | 22.39 | 21.96 | 22.31 | 131,203 | +0.54(+2.47%) |
Jul 03, 2003 | 21.28 | 21.77 | 21.28 | 21.77 | 48,935 | +0.49(+2.30%) |
Jul 02, 2003 | 21.11 | 21.45 | 21.10 | 21.28 | 97,128 | +0.17(+0.80%) |