Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 22.02 | 22.03 | 21.25 | 21.37 | 937,682 | -0.77(-3.48%) |
Sep 29, 2003 | 21.90 | 22.14 | 21.64 | 22.14 | 610,598 | +0.59(+2.74%) |
Sep 26, 2003 | 21.80 | 22.20 | 21.40 | 21.55 | 514,533 | -0.22(-1.01%) |
Sep 25, 2003 | 22.04 | 22.66 | 21.76 | 21.77 | 661,681 | -0.23(-1.05%) |
Sep 24, 2003 | 23.45 | 23.53 | 22.01 | 22.00 | 791,635 | -1.45(-6.18%) |
Sep 23, 2003 | 23.73 | 23.75 | 22.72 | 23.45 | 844,153 | -0.15(-0.64%) |
Sep 22, 2003 | 24.07 | 24.07 | 23.08 | 23.60 | 630,369 | -0.97(-3.95%) |
Sep 19, 2003 | 24.48 | 25.06 | 24.29 | 24.57 | 486,111 | -0.10(-0.41%) |
Sep 18, 2003 | 23.75 | 24.71 | 23.55 | 24.67 | 906,554 | +0.22(+0.90%) |
Sep 17, 2003 | 23.96 | 24.45 | 23.87 | 24.45 | 1,096,581 | +0.78(+3.30%) |
Sep 16, 2003 | 23.40 | 23.88 | 23.29 | 23.67 | 750,460 | +0.27(+1.15%) |
Sep 15, 2003 | 23.58 | 23.82 | 23.21 | 23.40 | 1,188,500 | -0.42(-1.76%) |
Sep 12, 2003 | 23.85 | 23.99 | 23.20 | 23.82 | 468,200 | -0.22(-0.92%) |
Sep 11, 2003 | 23.24 | 24.06 | 22.82 | 24.04 | 552,100 | +0.55(+2.34%) |
Sep 10, 2003 | 25.42 | 25.42 | 23.17 | 23.49 | 1,441,500 | -2.23(-8.67%) |
Sep 09, 2003 | 25.94 | 25.99 | 25.36 | 25.72 | 1,036,500 | -0.21(-0.81%) |
Sep 08, 2003 | 25.75 | 26.00 | 25.37 | 25.93 | 484,200 | +0.26(+1.01%) |
Sep 05, 2003 | 25.80 | 25.84 | 25.27 | 25.67 | 614,500 | +0.10(+0.39%) |
Sep 04, 2003 | 25.32 | 25.65 | 24.88 | 25.57 | 1,030,900 | +0.71(+2.86%) |
Sep 03, 2003 | 24.64 | 25.69 | 24.58 | 24.86 | 1,421,500 | +0.30(+1.22%) |
Sep 02, 2003 | 24.45 | 24.65 | 23.71 | 24.56 | 691,000 | +0.28(+1.15%) |
Aug 29, 2003 | 24.08 | 24.65 | 23.94 | 24.28 | 620,300 | +0.15(+0.62%) |
Aug 28, 2003 | 22.95 | 24.13 | 22.72 | 24.13 | 757,400 | +1.13(+4.91%) |
Aug 27, 2003 | 22.99 | 23.10 | 22.69 | 23.00 | 764,300 | +0.05(+0.22%) |
Aug 26, 2003 | 22.51 | 23.04 | 22.21 | 22.95 | 732,600 | -0.15(-0.65%) |
Aug 25, 2003 | 23.18 | 23.25 | 22.46 | 23.10 | 571,700 | -0.26(-1.11%) |
Aug 22, 2003 | 24.24 | 24.45 | 23.05 | 23.36 | 1,176,500 | -0.51(-2.14%) |
Aug 21, 2003 | 22.70 | 23.95 | 22.50 | 23.87 | 1,789,500 | +1.64(+7.38%) |
Aug 20, 2003 | 20.90 | 22.85 | 20.72 | 22.23 | 5,571,900 | +3.25(+17.12%) |
Aug 19, 2003 | 18.75 | 19.17 | 18.65 | 18.98 | 678,700 | +0.40(+2.15%) |
Aug 18, 2003 | 17.86 | 18.74 | 17.84 | 18.58 | 315,100 | +0.73(+4.09%) |
Aug 15, 2003 | 17.51 | 17.85 | 17.42 | 17.85 | 62,300 | +0.30(+1.71%) |
Aug 14, 2003 | 17.80 | 17.89 | 17.50 | 17.55 | 228,600 | -0.25(-1.40%) |
Aug 13, 2003 | 17.48 | 17.97 | 17.29 | 17.80 | 214,300 | +0.31(+1.77%) |
Aug 12, 2003 | 16.64 | 17.52 | 16.64 | 17.49 | 217,200 | +0.51(+3.00%) |
Aug 11, 2003 | 16.27 | 17.03 | 16.18 | 16.98 | 234,100 | +0.60(+3.66%) |
Aug 08, 2003 | 17.02 | 17.20 | 16.10 | 16.38 | 456,600 | -0.60(-3.53%) |
Aug 07, 2003 | 17.51 | 17.61 | 16.64 | 16.98 | 461,100 | -0.59(-3.36%) |
Aug 06, 2003 | 18.02 | 18.08 | 17.52 | 17.57 | 400,000 | -0.41(-2.28%) |
Aug 05, 2003 | 18.73 | 18.73 | 17.83 | 17.98 | 326,600 | -0.78(-4.16%) |
Aug 04, 2003 | 18.80 | 18.95 | 18.30 | 18.76 | 406,500 | +0.00(+0.00%) |
Aug 01, 2003 | 18.44 | 18.86 | 18.06 | 18.76 | 438,000 | +0.30(+1.63%) |
Jul 31, 2003 | 18.83 | 18.95 | 18.35 | 18.46 | 636,400 | -0.04(-0.22%) |
Jul 30, 2003 | 19.01 | 19.06 | 18.47 | 18.50 | 374,000 | -0.55(-2.89%) |
Jul 29, 2003 | 18.80 | 19.25 | 18.77 | 19.05 | 444,700 | +0.17(+0.90%) |
Jul 28, 2003 | 18.00 | 18.90 | 17.88 | 18.88 | 539,200 | +0.81(+4.48%) |
Jul 25, 2003 | 17.84 | 18.15 | 17.47 | 18.07 | 316,500 | +0.24(+1.35%) |
Jul 24, 2003 | 18.24 | 18.33 | 17.70 | 17.83 | 309,900 | -0.23(-1.27%) |
Jul 23, 2003 | 18.10 | 18.24 | 17.62 | 18.06 | 457,900 | -0.07(-0.39%) |
Jul 22, 2003 | 17.85 | 18.73 | 17.83 | 18.13 | 381,000 | +0.44(+2.49%) |
Jul 21, 2003 | 18.04 | 18.12 | 17.42 | 17.69 | 262,000 | -0.42(-2.32%) |
Jul 18, 2003 | 18.22 | 18.23 | 17.73 | 18.11 | 352,400 | -0.04(-0.22%) |
Jul 17, 2003 | 18.66 | 18.67 | 17.88 | 18.15 | 444,600 | -0.79(-4.17%) |
Jul 16, 2003 | 19.40 | 19.40 | 18.60 | 18.94 | 623,300 | -0.44(-2.27%) |
Jul 15, 2003 | 19.52 | 20.05 | 19.14 | 19.38 | 739,100 | -0.08(-0.41%) |
Jul 14, 2003 | 18.90 | 19.74 | 18.82 | 19.46 | 847,600 | +0.93(+5.02%) |
Jul 11, 2003 | 18.50 | 19.01 | 18.30 | 18.53 | 420,406 | +0.03(+0.16%) |
Jul 10, 2003 | 18.44 | 18.97 | 18.30 | 18.50 | 412,800 | -0.25(-1.33%) |
Jul 09, 2003 | 18.04 | 19.26 | 18.04 | 18.75 | 1,308,600 | +0.77(+4.28%) |
Jul 08, 2003 | 18.11 | 18.41 | 17.75 | 17.98 | 557,400 | -0.02(-0.11%) |
Jul 07, 2003 | 17.26 | 18.13 | 17.25 | 18.00 | 447,900 | +0.89(+5.20%) |
Jul 03, 2003 | 17.15 | 17.41 | 17.05 | 17.11 | 226,700 | -0.23(-1.33%) |
Jul 02, 2003 | 17.32 | 17.44 | 17.15 | 17.34 | 456,800 | +0.05(+0.29%) |