Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.20 | 21.29 | 21.10 | 21.28 | 3,500 | +0.18(+0.85%) |
Sep 29, 2003 | 21.10 | 21.10 | 21.10 | 21.10 | 1,200 | -0.16(-0.75%) |
Sep 26, 2003 | 21.17 | 21.26 | 21.17 | 21.26 | 4,300 | +0.07(+0.33%) |
Sep 25, 2003 | 21.35 | 21.35 | 21.19 | 21.19 | 18,700 | -0.11(-0.52%) |
Sep 24, 2003 | 21.40 | 21.40 | 21.25 | 21.30 | 7,500 | -0.15(-0.70%) |
Sep 23, 2003 | 20.66 | 21.30 | 20.66 | 21.45 | 21,600 | +1.05(+5.15%) |
Sep 22, 2003 | 20.35 | 20.42 | 20.35 | 20.40 | 1,600 | -0.15(-0.73%) |
Sep 19, 2003 | 20.20 | 20.60 | 20.20 | 20.55 | 13,600 | +0.57(+2.85%) |
Sep 18, 2003 | 19.97 | 20.00 | 19.88 | 19.98 | 30,000 | -0.42(-2.06%) |
Sep 17, 2003 | 20.38 | 20.45 | 20.35 | 20.40 | 27,900 | -1.05(-4.90%) |
Sep 16, 2003 | 21.18 | 21.45 | 21.13 | 21.45 | 12,400 | +0.13(+0.61%) |
Sep 15, 2003 | 21.44 | 21.48 | 21.31 | 21.32 | 6,600 | -0.12(-0.56%) |
Sep 12, 2003 | 21.70 | 21.74 | 21.34 | 21.44 | 13,200 | -0.20(-0.92%) |
Sep 11, 2003 | 21.35 | 21.74 | 21.35 | 21.64 | 11,900 | +0.65(+3.10%) |
Sep 10, 2003 | 21.19 | 21.30 | 20.99 | 20.99 | 11,900 | -1.10(-4.98%) |
Sep 09, 2003 | 22.72 | 22.72 | 21.97 | 22.09 | 33,900 | -1.48(-6.28%) |
Sep 08, 2003 | 23.62 | 23.74 | 23.54 | 23.57 | 7,900 | -0.05(-0.21%) |
Sep 05, 2003 | 23.97 | 23.97 | 23.50 | 23.62 | 11,300 | -0.35(-1.46%) |
Sep 04, 2003 | 24.10 | 24.10 | 23.82 | 23.97 | 8,300 | -0.15(-0.62%) |
Sep 03, 2003 | 23.85 | 24.14 | 23.84 | 24.12 | 11,200 | +0.42(+1.77%) |
Sep 02, 2003 | 23.96 | 23.96 | 23.56 | 23.70 | 33,800 | -1.20(-4.82%) |
Aug 29, 2003 | 24.20 | 25.00 | 24.20 | 24.90 | 21,800 | +0.95(+3.97%) |
Aug 28, 2003 | 23.30 | 23.95 | 23.30 | 23.95 | 231,500 | +1.10(+4.81%) |
Aug 27, 2003 | 22.75 | 22.85 | 22.68 | 22.85 | 15,600 | +0.15(+0.66%) |
Aug 26, 2003 | 22.75 | 22.90 | 22.65 | 22.70 | 17,000 | -0.21(-0.92%) |
Aug 25, 2003 | 23.50 | 23.50 | 22.75 | 22.91 | 22,800 | -1.59(-6.49%) |
Aug 22, 2003 | 24.53 | 24.60 | 24.50 | 24.50 | 5,600 | -0.07(-0.28%) |
Aug 21, 2003 | 24.55 | 24.70 | 24.53 | 24.57 | 112,700 | +0.03(+0.12%) |
Aug 20, 2003 | 24.10 | 24.60 | 24.08 | 24.54 | 8,700 | +0.78(+3.28%) |
Aug 19, 2003 | 23.70 | 23.83 | 23.62 | 23.76 | 14,300 | -0.84(-3.41%) |
Aug 18, 2003 | 24.99 | 24.99 | 24.47 | 24.60 | 35,100 | -0.39(-1.56%) |
Aug 15, 2003 | 24.31 | 24.99 | 24.20 | 24.99 | 25,800 | +0.78(+3.22%) |
Aug 14, 2003 | 23.92 | 24.21 | 23.90 | 24.21 | 14,900 | +0.79(+3.37%) |
Aug 13, 2003 | 23.30 | 23.48 | 23.30 | 23.42 | 5,100 | -0.36(-1.51%) |
Aug 12, 2003 | 23.50 | 23.79 | 23.50 | 23.78 | 2,900 | +0.40(+1.71%) |
Aug 11, 2003 | 23.35 | 23.38 | 23.23 | 23.38 | 8,600 | +0.97(+4.33%) |
Aug 08, 2003 | 22.56 | 22.56 | 22.36 | 22.41 | 2,500 | -0.50(-2.18%) |
Aug 07, 2003 | 23.07 | 23.07 | 22.88 | 22.91 | 4,600 | -0.41(-1.76%) |
Aug 06, 2003 | 23.60 | 23.60 | 23.31 | 23.32 | 7,600 | -0.73(-3.04%) |
Aug 05, 2003 | 23.82 | 24.10 | 23.82 | 24.05 | 7,800 | +0.03(+0.12%) |
Aug 04, 2003 | 24.13 | 24.13 | 23.83 | 24.02 | 11,900 | +0.29(+1.22%) |
Aug 01, 2003 | 23.52 | 23.90 | 23.52 | 23.73 | 23,800 | +1.19(+5.28%) |
Jul 31, 2003 | 22.74 | 22.74 | 22.54 | 22.54 | 2,100 | -0.21(-0.92%) |
Jul 30, 2003 | 22.81 | 22.85 | 22.75 | 22.75 | 1,000 | -0.10(-0.44%) |
Jul 29, 2003 | 22.86 | 22.93 | 22.82 | 22.85 | 7,900 | +0.24(+1.06%) |
Jul 28, 2003 | 22.55 | 22.67 | 22.55 | 22.61 | 13,600 | +0.38(+1.71%) |
Jul 25, 2003 | 22.05 | 22.23 | 22.05 | 22.23 | 2,900 | +0.95(+4.46%) |
Jul 24, 2003 | 20.75 | 21.32 | 20.75 | 21.28 | 57,100 | +0.78(+3.80%) |
Jul 23, 2003 | 21.00 | 21.00 | 20.45 | 20.50 | 46,300 | -0.95(-4.43%) |
Jul 22, 2003 | 21.45 | 21.45 | 21.33 | 21.45 | 6,400 | +0.05(+0.23%) |
Jul 21, 2003 | 21.90 | 21.90 | 21.25 | 21.40 | 11,200 | -0.50(-2.28%) |
Jul 18, 2003 | 21.70 | 21.90 | 21.70 | 21.90 | 3,500 | +0.24(+1.11%) |
Jul 17, 2003 | 22.60 | 22.60 | 21.66 | 21.66 | 12,900 | -1.64(-7.04%) |
Jul 16, 2003 | 22.68 | 23.30 | 22.68 | 23.30 | 32,800 | +0.52(+2.28%) |
Jul 15, 2003 | 22.80 | 23.06 | 22.61 | 22.78 | 6,100 | -0.06(-0.26%) |
Jul 14, 2003 | 22.50 | 22.99 | 22.50 | 22.84 | 111,800 | +0.89(+4.05%) |
Jul 11, 2003 | 21.77 | 22.00 | 21.77 | 21.95 | 5,900 | +0.25(+1.15%) |
Jul 10, 2003 | 21.55 | 21.70 | 21.50 | 21.70 | 11,000 | +0.00(+0.00%) |
Jul 09, 2003 | 21.30 | 21.94 | 21.20 | 21.70 | 43,300 | +1.10(+5.34%) |
Jul 08, 2003 | 20.70 | 20.70 | 20.45 | 20.60 | 12,900 | +0.42(+2.08%) |
Jul 07, 2003 | 20.25 | 20.38 | 20.13 | 20.18 | 7,500 | +0.30(+1.51%) |
Jul 03, 2003 | 19.38 | 19.88 | 19.38 | 19.88 | 27,200 | +1.15(+6.14%) |
Jul 02, 2003 | 19.22 | 19.22 | 18.73 | 18.73 | 11,700 | -0.57(-2.95%) |