Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 24.09 | 24.35 | 24.04 | 24.31 | 199,181 | -0.03(-0.13%) |
Sep 29, 2003 | 24.16 | 24.35 | 24.16 | 24.34 | 181,949 | +0.19(+0.77%) |
Sep 26, 2003 | 24.32 | 24.32 | 24.14 | 24.16 | 56,820 | -0.03(-0.13%) |
Sep 25, 2003 | 24.25 | 24.26 | 24.16 | 24.19 | 111,467 | -0.06(-0.27%) |
Sep 24, 2003 | 24.35 | 24.35 | 24.25 | 24.25 | 50,921 | -0.06(-0.24%) |
Sep 23, 2003 | 24.19 | 24.33 | 24.19 | 24.31 | 190,953 | +0.15(+0.64%) |
Sep 22, 2003 | 23.96 | 24.16 | 23.90 | 24.16 | 86,472 | +0.19(+0.81%) |
Sep 19, 2003 | 23.74 | 24.01 | 23.72 | 23.96 | 207,875 | +0.15(+0.65%) |
Sep 18, 2003 | 24.12 | 24.16 | 23.79 | 23.81 | 153,073 | -0.34(-1.41%) |
Sep 17, 2003 | 24.16 | 24.20 | 24.09 | 24.15 | 130,252 | +0.05(+0.21%) |
Sep 16, 2003 | 25.19 | 24.37 | 24.09 | 24.10 | 573,327 | -1.09(-4.32%) |
Sep 15, 2003 | 25.06 | 25.25 | 25.02 | 25.19 | 52,318 | +0.13(+0.51%) |
Sep 12, 2003 | 24.86 | 25.11 | 24.67 | 25.06 | 156,178 | +0.20(+0.80%) |
Sep 11, 2003 | 24.49 | 24.87 | 24.48 | 24.86 | 22,510 | +0.32(+1.29%) |
Sep 10, 2003 | 24.96 | 24.96 | 24.51 | 24.54 | 44,866 | -0.42(-1.68%) |
Sep 09, 2003 | 24.80 | 25.02 | 24.57 | 24.96 | 37,104 | +0.00(+0.00%) |
Sep 08, 2003 | 24.93 | 25.02 | 24.80 | 24.96 | 65,359 | -0.10(-0.39%) |
Sep 05, 2003 | 25.19 | 25.25 | 24.97 | 25.06 | 33,067 | -0.13(-0.51%) |
Sep 04, 2003 | 25.22 | 25.31 | 25.19 | 25.19 | 65,824 | -0.14(-0.53%) |
Sep 03, 2003 | 25.38 | 25.52 | 25.17 | 25.32 | 104,636 | -0.06(-0.23%) |
Sep 02, 2003 | 24.61 | 25.38 | 24.48 | 25.38 | 61,012 | +0.90(+3.68%) |
Aug 29, 2003 | 24.68 | 24.70 | 24.48 | 24.48 | 27,478 | -0.21(-0.83%) |
Aug 28, 2003 | 24.70 | 24.75 | 24.57 | 24.68 | 44,555 | -0.02(-0.08%) |
Aug 27, 2003 | 24.23 | 24.70 | 24.22 | 24.70 | 73,587 | +0.44(+1.81%) |
Aug 26, 2003 | 23.77 | 24.35 | 23.77 | 24.26 | 128,389 | +0.44(+1.84%) |
Aug 25, 2003 | 23.83 | 23.88 | 23.80 | 23.83 | 104,326 | -0.01(-0.03%) |
Aug 22, 2003 | 23.96 | 24.03 | 23.79 | 23.83 | 79,331 | -0.18(-0.75%) |
Aug 21, 2003 | 24.12 | 24.13 | 23.96 | 24.01 | 67,687 | -0.06(-0.27%) |
Aug 20, 2003 | 24.12 | 24.12 | 23.96 | 24.08 | 133,201 | -0.05(-0.19%) |
Aug 19, 2003 | 24.12 | 24.19 | 23.93 | 24.12 | 108,983 | -0.09(-0.37%) |
Aug 18, 2003 | 23.83 | 24.64 | 23.83 | 24.21 | 86,627 | +0.12(+0.51%) |
Aug 15, 2003 | 24.09 | 24.09 | 24.09 | 24.09 | 69,861 | +0.03(+0.13%) |
Aug 14, 2003 | 24.00 | 24.12 | 23.94 | 24.06 | 43,003 | +0.06(+0.24%) |
Aug 13, 2003 | 24.26 | 24.26 | 23.94 | 24.00 | 55,733 | -0.26(-1.06%) |
Aug 12, 2003 | 24.01 | 24.32 | 23.83 | 24.26 | 39,743 | +0.20(+0.83%) |
Aug 11, 2003 | 23.90 | 24.06 | 23.85 | 24.06 | 25,305 | +0.26(+1.08%) |
Aug 08, 2003 | 23.83 | 23.93 | 23.68 | 23.80 | 36,172 | -0.13(-0.54%) |
Aug 07, 2003 | 23.90 | 24.05 | 23.80 | 23.93 | 36,793 | -0.05(-0.19%) |
Aug 06, 2003 | 23.81 | 24.06 | 23.72 | 23.97 | 30,117 | +0.12(+0.51%) |
Aug 05, 2003 | 23.90 | 24.04 | 23.80 | 23.85 | 95,942 | -0.08(-0.32%) |
Aug 04, 2003 | 24.16 | 24.16 | 23.67 | 23.93 | 127,768 | -0.23(-0.93%) |
Aug 01, 2003 | 23.83 | 24.16 | 23.64 | 24.16 | 122,334 | +0.28(+1.16%) |
Jul 31, 2003 | 23.70 | 23.90 | 23.56 | 23.88 | 108,672 | +0.21(+0.90%) |
Jul 30, 2003 | 23.47 | 23.67 | 23.32 | 23.67 | 25,305 | +0.19(+0.80%) |
Jul 29, 2003 | 23.25 | 23.48 | 23.19 | 23.48 | 60,080 | +0.28(+1.22%) |
Jul 28, 2003 | 23.25 | 23.32 | 23.12 | 23.20 | 81,815 | +0.03(+0.14%) |
Jul 25, 2003 | 23.09 | 23.19 | 23.04 | 23.16 | 20,647 | +0.09(+0.39%) |
Jul 24, 2003 | 23.09 | 23.19 | 23.04 | 23.07 | 55,888 | -0.02(-0.08%) |
Jul 23, 2003 | 23.09 | 23.09 | 22.94 | 23.09 | 43,779 | +0.05(+0.20%) |
Jul 22, 2003 | 23.06 | 23.18 | 23.00 | 23.05 | 32,136 | +0.01(+0.06%) |
Jul 21, 2003 | 23.12 | 23.16 | 22.99 | 23.03 | 42,071 | -0.15(-0.64%) |
Jul 18, 2003 | 23.18 | 23.74 | 23.06 | 23.18 | 34,309 | +0.06(+0.25%) |
Jul 17, 2003 | 23.70 | 23.73 | 23.12 | 23.12 | 73,276 | -0.64(-2.71%) |
Jul 16, 2003 | 23.54 | 23.77 | 23.43 | 23.77 | 74,518 | +0.23(+0.96%) |
Jul 15, 2003 | 23.93 | 23.95 | 23.43 | 23.54 | 83,057 | -0.30(-1.27%) |
Jul 14, 2003 | 23.64 | 23.96 | 23.61 | 23.85 | 69,240 | +0.35(+1.51%) |
Jul 11, 2003 | 23.32 | 23.64 | 23.32 | 23.49 | 79,952 | +0.24(+1.02%) |
Jul 10, 2003 | 23.51 | 23.61 | 23.12 | 23.25 | 85,230 | -0.20(-0.85%) |
Jul 09, 2003 | 23.12 | 23.59 | 23.12 | 23.45 | 289,380 | +0.26(+1.14%) |
Jul 08, 2003 | 23.16 | 23.25 | 23.00 | 23.19 | 229,299 | +0.08(+0.36%) |
Jul 07, 2003 | 22.92 | 23.11 | 22.77 | 23.11 | 380,821 | +0.21(+0.90%) |
Jul 03, 2003 | 22.98 | 23.03 | 22.80 | 22.90 | 71,413 | -0.09(-0.39%) |
Jul 02, 2003 | 22.96 | 23.09 | 22.93 | 22.99 | 237,062 | -0.02(-0.08%) |