Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.55 | 21.57 | 21.24 | 21.50 | 35,826 | +0.12(+0.58%) |
Sep 29, 2003 | 21.15 | 21.56 | 21.15 | 21.38 | 25,880 | +0.27(+1.30%) |
Sep 26, 2003 | 21.22 | 21.22 | 21.06 | 21.10 | 22,490 | -0.02(-0.08%) |
Sep 25, 2003 | 21.32 | 21.46 | 21.12 | 21.12 | 17,291 | -0.20(-0.95%) |
Sep 24, 2003 | 21.55 | 21.55 | 21.32 | 21.32 | 19,777 | -0.18(-0.82%) |
Sep 23, 2003 | 21.15 | 21.57 | 21.44 | 21.50 | 18,534 | +0.35(+1.67%) |
Sep 22, 2003 | 21.24 | 21.24 | 21.07 | 21.15 | 27,915 | -0.40(-1.85%) |
Sep 19, 2003 | 21.55 | 21.63 | 21.54 | 21.55 | 7,459 | -0.08(-0.37%) |
Sep 18, 2003 | 21.46 | 21.65 | 21.46 | 21.63 | 8,137 | +0.21(+0.99%) |
Sep 17, 2003 | 21.63 | 21.63 | 21.41 | 21.41 | 4,972 | -0.26(-1.18%) |
Sep 16, 2003 | 21.64 | 21.67 | 21.59 | 21.67 | 11,414 | +0.39(+1.83%) |
Sep 15, 2003 | 21.37 | 21.52 | 21.28 | 21.28 | 111,095 | -0.04(-0.17%) |
Sep 12, 2003 | 21.34 | 21.55 | 21.24 | 21.32 | 14,466 | -0.07(-0.33%) |
Sep 11, 2003 | 21.24 | 21.39 | 21.19 | 21.39 | 7,911 | +0.11(+0.50%) |
Sep 10, 2003 | 21.34 | 21.43 | 21.08 | 21.28 | 12,092 | -0.11(-0.50%) |
Sep 09, 2003 | 21.46 | 21.54 | 21.32 | 21.39 | 5,989 | -0.12(-0.53%) |
Sep 08, 2003 | 21.19 | 21.68 | 21.19 | 21.50 | 13,561 | +0.27(+1.25%) |
Sep 05, 2003 | 21.28 | 21.63 | 21.19 | 21.24 | 7,346 | -0.06(-0.29%) |
Sep 04, 2003 | 21.37 | 21.41 | 21.27 | 21.30 | 10,510 | -0.03(-0.12%) |
Sep 03, 2003 | 21.24 | 21.32 | 21.08 | 21.32 | 20,455 | +0.18(+0.84%) |
Sep 02, 2003 | 20.35 | 21.15 | 20.26 | 21.15 | 25,767 | +0.88(+4.37%) |
Aug 29, 2003 | 20.50 | 20.58 | 20.26 | 20.26 | 7,007 | -0.28(-1.38%) |
Aug 28, 2003 | 20.35 | 20.58 | 20.31 | 20.55 | 13,561 | +0.28(+1.40%) |
Aug 27, 2003 | 19.64 | 20.30 | 19.64 | 20.26 | 14,127 | +0.66(+3.39%) |
Aug 26, 2003 | 19.71 | 19.71 | 19.23 | 19.60 | 6,667 | -0.15(-0.76%) |
Aug 25, 2003 | 19.86 | 19.86 | 19.70 | 19.75 | 4,068 | -0.16(-0.80%) |
Aug 22, 2003 | 20.77 | 20.94 | 19.90 | 19.91 | 15,257 | -0.78(-3.76%) |
Aug 21, 2003 | 20.57 | 20.70 | 20.55 | 20.69 | 7,007 | +0.12(+0.56%) |
Aug 20, 2003 | 20.77 | 20.77 | 20.44 | 20.57 | 10,849 | -0.30(-1.44%) |
Aug 19, 2003 | 20.42 | 20.88 | 20.42 | 20.87 | 24,750 | +0.52(+2.57%) |
Aug 18, 2003 | 20.26 | 20.41 | 20.17 | 20.35 | 15,935 | +0.22(+1.10%) |
Aug 15, 2003 | 19.95 | 20.35 | 19.95 | 20.13 | 5,763 | +0.22(+1.11%) |
Aug 14, 2003 | 19.86 | 19.91 | 19.64 | 19.91 | 9,154 | +0.27(+1.35%) |
Aug 13, 2003 | 19.51 | 19.64 | 19.25 | 19.64 | 11,301 | +0.22(+1.14%) |
Aug 12, 2003 | 19.33 | 19.51 | 19.21 | 19.42 | 9,719 | +0.13(+0.69%) |
Aug 11, 2003 | 19.25 | 19.30 | 19.11 | 19.29 | 4,972 | +0.13(+0.69%) |
Aug 08, 2003 | 19.42 | 19.42 | 19.16 | 19.16 | 12,770 | -0.22(-1.14%) |
Aug 07, 2003 | 19.35 | 19.54 | 19.28 | 19.38 | 48,936 | -0.16(-0.82%) |
Aug 06, 2003 | 19.47 | 19.61 | 19.38 | 19.54 | 11,301 | +0.07(+0.36%) |
Aug 05, 2003 | 19.44 | 19.64 | 19.44 | 19.47 | 17,856 | +0.04(+0.18%) |
Aug 04, 2003 | 19.25 | 19.59 | 19.20 | 19.43 | 15,370 | +0.19(+1.01%) |
Aug 01, 2003 | 19.86 | 19.87 | 19.24 | 19.24 | 9,380 | -0.60(-3.03%) |
Jul 31, 2003 | 19.78 | 19.96 | 19.78 | 19.84 | 9,493 | +0.11(+0.54%) |
Jul 30, 2003 | 19.47 | 19.73 | 19.29 | 19.73 | 12,431 | +0.33(+1.69%) |
Jul 29, 2003 | 19.52 | 19.63 | 19.27 | 19.40 | 12,657 | -0.16(-0.81%) |
Jul 28, 2003 | 19.55 | 19.78 | 19.51 | 19.56 | 7,685 | -0.04(-0.23%) |
Jul 25, 2003 | 19.38 | 19.67 | 19.34 | 19.61 | 6,215 | +0.30(+1.56%) |
Jul 24, 2003 | 19.61 | 19.78 | 19.25 | 19.31 | 15,935 | -0.21(-1.09%) |
Jul 23, 2003 | 19.60 | 19.66 | 19.44 | 19.52 | 8,363 | -0.03(-0.14%) |
Jul 22, 2003 | 19.25 | 19.55 | 19.20 | 19.55 | 6,893 | +0.27(+1.38%) |
Jul 21, 2003 | 19.62 | 19.62 | 19.27 | 19.28 | 8,476 | -0.38(-1.94%) |
Jul 18, 2003 | 19.63 | 19.66 | 19.48 | 19.66 | 6,441 | +0.11(+0.54%) |
Jul 17, 2003 | 19.77 | 19.77 | 19.48 | 19.55 | 11,753 | -0.26(-1.30%) |
Jul 16, 2003 | 19.68 | 19.88 | 19.68 | 19.81 | 45,319 | +0.04(+0.22%) |
Jul 15, 2003 | 19.92 | 20.00 | 19.55 | 19.77 | 13,901 | -0.11(-0.53%) |
Jul 14, 2003 | 20.18 | 20.26 | 19.87 | 19.87 | 8,815 | -0.27(-1.32%) |
Jul 11, 2003 | 20.19 | 20.25 | 19.91 | 20.14 | 12,205 | +0.01(+0.04%) |
Jul 10, 2003 | 20.31 | 20.49 | 20.12 | 20.13 | 12,996 | -0.22(-1.09%) |
Jul 09, 2003 | 19.94 | 20.35 | 19.86 | 20.35 | 22,264 | +0.38(+1.90%) |
Jul 08, 2003 | 19.47 | 19.98 | 19.34 | 19.97 | 50,970 | +0.68(+3.53%) |
Jul 07, 2003 | 19.04 | 19.29 | 19.04 | 19.29 | 20,116 | +0.25(+1.30%) |
Jul 03, 2003 | 19.07 | 19.19 | 19.04 | 19.04 | 2,486 | -0.07(-0.37%) |
Jul 02, 2003 | 18.72 | 19.20 | 18.72 | 19.11 | 19,099 | +0.40(+2.13%) |