Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 22.60 | 22.77 | 22.20 | 22.65 | 342,513 | -0.06(-0.25%) |
Sep 29, 2003 | 22.34 | 22.71 | 22.15 | 22.71 | 315,752 | +0.32(+1.42%) |
Sep 26, 2003 | 22.46 | 22.46 | 22.04 | 22.39 | 321,416 | -0.20(-0.91%) |
Sep 25, 2003 | 22.87 | 22.88 | 22.57 | 22.59 | 227,256 | -0.18(-0.81%) |
Sep 24, 2003 | 23.06 | 23.12 | 22.78 | 22.78 | 209,132 | -0.28(-1.23%) |
Sep 23, 2003 | 22.76 | 23.19 | 22.76 | 23.06 | 294,938 | +0.28(+1.24%) |
Sep 22, 2003 | 22.92 | 22.92 | 22.61 | 22.78 | 251,752 | -0.21(-0.92%) |
Sep 19, 2003 | 22.71 | 22.99 | 22.71 | 22.99 | 206,725 | +0.23(+0.99%) |
Sep 18, 2003 | 22.49 | 22.83 | 22.48 | 22.76 | 325,522 | +0.27(+1.19%) |
Sep 17, 2003 | 22.42 | 22.49 | 22.28 | 22.49 | 398,018 | +0.11(+0.47%) |
Sep 16, 2003 | 22.32 | 22.45 | 22.29 | 22.39 | 619,894 | +0.07(+0.32%) |
Sep 15, 2003 | 22.46 | 22.50 | 22.31 | 22.32 | 308,248 | -0.14(-0.63%) |
Sep 12, 2003 | 22.32 | 22.49 | 22.11 | 22.46 | 530,549 | +0.20(+0.92%) |
Sep 11, 2003 | 22.04 | 22.31 | 21.99 | 22.25 | 207,150 | +0.15(+0.67%) |
Sep 10, 2003 | 22.14 | 22.17 | 21.96 | 22.11 | 321,982 | -0.12(-0.54%) |
Sep 09, 2003 | 22.21 | 22.28 | 22.04 | 22.23 | 255,009 | -0.02(-0.10%) |
Sep 08, 2003 | 22.04 | 22.32 | 22.04 | 22.25 | 302,159 | +0.07(+0.32%) |
Sep 05, 2003 | 22.20 | 22.20 | 21.96 | 22.18 | 495,858 | -0.02(-0.10%) |
Sep 04, 2003 | 22.32 | 22.35 | 22.11 | 22.20 | 324,248 | -0.15(-0.66%) |
Sep 03, 2003 | 22.28 | 22.35 | 22.08 | 22.35 | 286,159 | +0.20(+0.92%) |
Sep 02, 2003 | 21.47 | 22.14 | 21.47 | 22.14 | 253,734 | +0.64(+2.96%) |
Aug 29, 2003 | 21.35 | 21.66 | 21.28 | 21.51 | 160,141 | +0.17(+0.79%) |
Aug 28, 2003 | 21.33 | 21.39 | 21.18 | 21.34 | 289,982 | +0.07(+0.33%) |
Aug 27, 2003 | 20.98 | 21.31 | 20.98 | 21.27 | 341,805 | +0.32(+1.55%) |
Aug 26, 2003 | 20.86 | 21.07 | 20.77 | 20.94 | 456,495 | -0.01(-0.07%) |
Aug 25, 2003 | 21.15 | 21.19 | 20.84 | 20.95 | 137,770 | -0.20(-0.94%) |
Aug 22, 2003 | 21.36 | 21.36 | 21.05 | 21.15 | 365,026 | -0.23(-1.09%) |
Aug 21, 2003 | 21.54 | 21.55 | 21.29 | 21.39 | 215,787 | -0.06(-0.26%) |
Aug 20, 2003 | 21.39 | 21.50 | 21.22 | 21.44 | 245,097 | +0.05(+0.23%) |
Aug 19, 2003 | 21.36 | 21.39 | 21.22 | 21.39 | 280,637 | +0.10(+0.46%) |
Aug 18, 2003 | 21.51 | 21.51 | 21.19 | 21.29 | 188,035 | -0.11(-0.50%) |
Aug 15, 2003 | 21.40 | 21.47 | 21.34 | 21.40 | 111,008 | -0.07(-0.33%) |
Aug 14, 2003 | 21.19 | 21.47 | 21.11 | 21.47 | 184,070 | +0.35(+1.67%) |
Aug 13, 2003 | 21.29 | 21.36 | 20.98 | 21.12 | 168,637 | -0.12(-0.57%) |
Aug 12, 2003 | 21.15 | 21.34 | 21.01 | 21.24 | 215,362 | +0.12(+0.57%) |
Aug 11, 2003 | 20.95 | 21.15 | 20.93 | 21.12 | 295,079 | +0.23(+1.12%) |
Aug 08, 2003 | 20.93 | 21.05 | 20.88 | 20.88 | 156,601 | -0.03(-0.13%) |
Aug 07, 2003 | 20.71 | 21.15 | 20.63 | 20.91 | 252,885 | +0.20(+0.95%) |
Aug 06, 2003 | 20.81 | 20.91 | 20.69 | 20.71 | 239,433 | -0.10(-0.48%) |
Aug 05, 2003 | 20.94 | 20.95 | 20.71 | 20.81 | 352,283 | -0.08(-0.41%) |
Aug 04, 2003 | 21.22 | 21.23 | 20.84 | 20.90 | 292,248 | -0.36(-1.69%) |
Aug 01, 2003 | 21.30 | 21.40 | 20.98 | 21.26 | 312,495 | -0.14(-0.66%) |
Jul 31, 2003 | 21.51 | 21.53 | 21.23 | 21.40 | 535,504 | -0.08(-0.36%) |
Jul 30, 2003 | 21.28 | 21.48 | 21.22 | 21.48 | 434,973 | +0.23(+1.06%) |
Jul 29, 2003 | 21.26 | 21.43 | 21.21 | 21.25 | 358,088 | -0.01(-0.03%) |
Jul 28, 2003 | 21.38 | 21.68 | 21.25 | 21.26 | 535,080 | -0.05(-0.23%) |
Jul 25, 2003 | 21.01 | 21.32 | 21.01 | 21.31 | 377,345 | +0.22(+1.04%) |
Jul 24, 2003 | 20.76 | 21.17 | 20.76 | 21.09 | 591,717 | +0.18(+0.88%) |
Jul 23, 2003 | 20.73 | 20.91 | 20.62 | 20.91 | 295,079 | +0.08(+0.37%) |
Jul 22, 2003 | 20.59 | 20.83 | 20.34 | 20.83 | 1,611,611 | -0.11(-0.54%) |
Jul 21, 2003 | 20.95 | 21.03 | 20.73 | 20.94 | 176,283 | -0.06(-0.30%) |
Jul 18, 2003 | 20.85 | 21.07 | 20.81 | 21.00 | 219,752 | +0.16(+0.75%) |
Jul 17, 2003 | 21.08 | 21.08 | 20.83 | 20.85 | 283,894 | -0.16(-0.77%) |
Jul 16, 2003 | 20.98 | 21.12 | 20.91 | 21.01 | 205,309 | +0.05(+0.24%) |
Jul 15, 2003 | 21.01 | 21.05 | 20.84 | 20.96 | 229,097 | -0.06(-0.27%) |
Jul 14, 2003 | 20.98 | 21.07 | 20.73 | 21.02 | 264,354 | +0.12(+0.57%) |
Jul 11, 2003 | 20.80 | 20.93 | 20.70 | 20.90 | 419,964 | +0.17(+0.82%) |
Jul 10, 2003 | 21.08 | 21.08 | 20.55 | 20.73 | 446,726 | -0.29(-1.38%) |
Jul 09, 2003 | 21.22 | 21.34 | 20.71 | 21.02 | 1,016,921 | -0.38(-1.78%) |
Jul 08, 2003 | 22.21 | 22.25 | 21.39 | 21.40 | 1,361,133 | -1.12(-4.96%) |
Jul 07, 2003 | 22.49 | 22.52 | 22.27 | 22.52 | 287,433 | +0.31(+1.40%) |
Jul 03, 2003 | 21.88 | 22.20 | 21.75 | 22.20 | 259,115 | +0.32(+1.48%) |
Jul 02, 2003 | 21.82 | 21.96 | 21.65 | 21.88 | 751,292 | +0.09(+0.42%) |