Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.73 | 21.73 | 21.15 | 21.20 | 280,682 | -0.59(-2.69%) |
Sep 29, 2003 | 21.49 | 21.79 | 20.78 | 21.79 | 570,823 | +0.62(+2.94%) |
Sep 26, 2003 | 21.66 | 21.66 | 21.01 | 21.17 | 356,342 | -0.67(-3.09%) |
Sep 25, 2003 | 22.60 | 22.70 | 21.87 | 21.84 | 356,454 | -0.72(-3.19%) |
Sep 24, 2003 | 22.95 | 23.23 | 22.52 | 22.56 | 563,617 | -0.46(-2.01%) |
Sep 23, 2003 | 23.13 | 23.20 | 22.83 | 23.02 | 133,304 | +0.07(+0.31%) |
Sep 22, 2003 | 23.22 | 23.24 | 22.49 | 22.95 | 333,824 | -0.44(-1.86%) |
Sep 19, 2003 | 23.13 | 23.46 | 23.07 | 23.39 | 207,050 | +0.02(+0.08%) |
Sep 18, 2003 | 22.99 | 23.35 | 22.99 | 23.37 | 220,448 | +0.18(+0.77%) |
Sep 17, 2003 | 23.18 | 23.35 | 23.03 | 23.19 | 209,864 | -0.31(-1.32%) |
Sep 16, 2003 | 23.00 | 23.50 | 22.97 | 23.50 | 194,552 | +0.60(+2.64%) |
Sep 15, 2003 | 23.10 | 23.26 | 22.74 | 22.90 | 167,644 | -0.32(-1.38%) |
Sep 12, 2003 | 23.35 | 23.35 | 22.83 | 23.22 | 276,967 | -0.22(-0.95%) |
Sep 11, 2003 | 23.00 | 23.55 | 22.87 | 23.44 | 325,493 | +0.27(+1.15%) |
Sep 10, 2003 | 23.67 | 23.69 | 22.56 | 23.17 | 636,912 | -0.68(-2.87%) |
Sep 09, 2003 | 24.03 | 24.14 | 23.73 | 23.86 | 455,307 | -0.32(-1.32%) |
Sep 08, 2003 | 23.79 | 24.19 | 23.79 | 24.18 | 260,529 | +0.33(+1.38%) |
Sep 05, 2003 | 23.98 | 24.21 | 23.67 | 23.85 | 244,316 | -0.12(-0.52%) |
Sep 04, 2003 | 23.73 | 24.30 | 23.55 | 23.97 | 358,481 | +0.08(+0.33%) |
Sep 03, 2003 | 23.39 | 24.42 | 23.37 | 23.89 | 486,494 | +0.67(+2.91%) |
Sep 02, 2003 | 22.56 | 23.39 | 22.32 | 23.22 | 442,810 | +0.77(+3.44%) |
Aug 29, 2003 | 21.96 | 22.84 | 21.96 | 22.44 | 289,577 | +0.40(+1.81%) |
Aug 28, 2003 | 22.14 | 22.34 | 21.61 | 22.04 | 254,337 | -0.05(-0.24%) |
Aug 27, 2003 | 21.89 | 22.20 | 21.63 | 22.10 | 199,281 | +0.24(+1.10%) |
Aug 26, 2003 | 21.73 | 21.94 | 21.36 | 21.86 | 244,767 | +0.10(+0.45%) |
Aug 25, 2003 | 22.30 | 22.38 | 21.54 | 21.76 | 247,694 | -0.55(-2.47%) |
Aug 22, 2003 | 22.92 | 23.09 | 22.23 | 22.31 | 235,760 | -0.43(-1.87%) |
Aug 21, 2003 | 22.43 | 23.23 | 22.29 | 22.74 | 456,320 | +0.32(+1.43%) |
Aug 20, 2003 | 22.12 | 22.57 | 21.95 | 22.42 | 257,714 | +0.00(+0.00%) |
Aug 19, 2003 | 21.76 | 22.79 | 21.76 | 22.42 | 339,341 | +0.54(+2.48%) |
Aug 18, 2003 | 21.31 | 21.94 | 21.23 | 21.88 | 227,541 | +0.79(+3.75%) |
Aug 15, 2003 | 21.02 | 21.17 | 20.69 | 21.09 | 118,668 | +0.17(+0.81%) |
Aug 14, 2003 | 20.77 | 21.01 | 20.58 | 20.92 | 259,178 | +0.22(+1.07%) |
Aug 13, 2003 | 20.83 | 20.90 | 20.52 | 20.69 | 254,112 | +0.00(+0.00%) |
Aug 12, 2003 | 20.68 | 20.77 | 20.45 | 20.69 | 217,520 | +0.17(+0.82%) |
Aug 11, 2003 | 20.56 | 20.84 | 20.31 | 20.53 | 206,374 | -0.03(-0.13%) |
Aug 08, 2003 | 20.61 | 20.86 | 20.46 | 20.55 | 319,751 | +0.12(+0.56%) |
Aug 07, 2003 | 20.43 | 20.61 | 20.27 | 20.44 | 272,238 | -0.12(-0.60%) |
Aug 06, 2003 | 20.45 | 20.93 | 20.17 | 20.56 | 357,693 | -0.02(-0.09%) |
Aug 05, 2003 | 21.05 | 21.09 | 20.56 | 20.58 | 338,440 | -0.38(-1.82%) |
Aug 04, 2003 | 21.03 | 21.17 | 20.45 | 20.96 | 254,675 | -0.01(-0.04%) |
Aug 01, 2003 | 21.31 | 21.31 | 20.80 | 20.97 | 229,342 | -0.56(-2.60%) |
Jul 31, 2003 | 21.08 | 21.82 | 21.08 | 21.53 | 286,987 | +0.59(+2.80%) |
Jul 30, 2003 | 21.36 | 21.53 | 20.65 | 20.94 | 339,454 | -0.51(-2.36%) |
Jul 29, 2003 | 21.96 | 22.03 | 21.05 | 21.45 | 744,772 | -0.77(-3.48%) |
Jul 28, 2003 | 21.71 | 22.25 | 21.50 | 22.22 | 561,253 | +0.57(+2.62%) |
Jul 25, 2003 | 21.32 | 21.76 | 21.28 | 21.65 | 430,425 | +0.52(+2.44%) |
Jul 24, 2003 | 21.28 | 21.58 | 21.13 | 21.14 | 464,765 | -0.14(-0.67%) |
Jul 23, 2003 | 21.72 | 21.81 | 20.96 | 21.28 | 341,030 | -0.24(-1.11%) |
Jul 22, 2003 | 21.54 | 21.84 | 21.32 | 21.52 | 350,150 | +0.17(+0.79%) |
Jul 21, 2003 | 22.15 | 22.15 | 21.35 | 21.35 | 362,872 | -0.53(-2.44%) |
Jul 18, 2003 | 21.14 | 22.07 | 21.14 | 21.89 | 291,941 | +0.89(+4.23%) |
Jul 17, 2003 | 21.36 | 21.41 | 20.69 | 21.00 | 607,527 | -0.42(-1.95%) |
Jul 16, 2003 | 20.96 | 21.65 | 20.69 | 21.41 | 1,058,106 | +1.25(+6.21%) |
Jul 15, 2003 | 20.71 | 20.74 | 19.85 | 20.16 | 314,572 | -0.20(-0.96%) |
Jul 14, 2003 | 20.00 | 20.65 | 19.98 | 20.36 | 296,445 | +0.53(+2.69%) |
Jul 11, 2003 | 19.98 | 20.23 | 19.54 | 19.82 | 238,800 | -0.12(-0.62%) |
Jul 10, 2003 | 20.14 | 20.25 | 19.86 | 19.95 | 276,517 | -0.18(-0.88%) |
Jul 09, 2003 | 20.16 | 20.39 | 19.94 | 20.13 | 335,851 | -0.03(-0.13%) |
Jul 08, 2003 | 20.21 | 20.38 | 19.72 | 20.15 | 556,749 | -0.23(-1.13%) |
Jul 07, 2003 | 19.70 | 20.54 | 19.70 | 20.38 | 308,604 | +0.91(+4.65%) |
Jul 03, 2003 | 19.90 | 20.16 | 19.48 | 19.48 | 136,119 | -0.49(-2.45%) |
Jul 02, 2003 | 19.54 | 20.03 | 19.54 | 19.97 | 330,109 | +0.12(+0.58%) |