Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 19.68 | 19.74 | 19.45 | 19.54 | 519,317 | -0.09(-0.47%) |
Sep 29, 2003 | 19.47 | 19.68 | 19.47 | 19.63 | 511,717 | +0.11(+0.58%) |
Sep 26, 2003 | 19.58 | 19.63 | 19.44 | 19.52 | 348,885 | -0.06(-0.29%) |
Sep 25, 2003 | 19.68 | 19.68 | 19.55 | 19.58 | 502,429 | -0.17(-0.86%) |
Sep 24, 2003 | 19.85 | 19.97 | 19.63 | 19.75 | 674,972 | -0.08(-0.39%) |
Sep 23, 2003 | 19.55 | 20.05 | 19.55 | 19.82 | 594,330 | +0.27(+1.38%) |
Sep 22, 2003 | 19.75 | 19.76 | 19.49 | 19.55 | 1,479,562 | -0.43(-2.17%) |
Sep 19, 2003 | 19.90 | 20.01 | 19.86 | 19.99 | 949,549 | +0.11(+0.54%) |
Sep 18, 2003 | 19.72 | 19.94 | 19.55 | 19.88 | 1,354,729 | +0.33(+1.71%) |
Sep 17, 2003 | 19.45 | 20.00 | 19.43 | 19.55 | 2,365,920 | +0.10(+0.51%) |
Sep 16, 2003 | 21.39 | 20.57 | 19.18 | 19.45 | 6,606,311 | -1.95(-9.10%) |
Sep 15, 2003 | 21.57 | 21.57 | 21.22 | 21.39 | 538,879 | -0.17(-0.79%) |
Sep 12, 2003 | 21.81 | 21.81 | 21.49 | 21.57 | 483,852 | -0.31(-1.43%) |
Sep 11, 2003 | 21.57 | 21.96 | 21.57 | 21.88 | 415,594 | +0.21(+0.95%) |
Sep 10, 2003 | 21.88 | 21.89 | 21.54 | 21.67 | 426,713 | -0.32(-1.45%) |
Sep 09, 2003 | 22.03 | 22.06 | 21.89 | 21.99 | 644,010 | +0.04(+0.16%) |
Sep 08, 2003 | 21.61 | 22.12 | 21.61 | 21.96 | 478,926 | +0.31(+1.41%) |
Sep 05, 2003 | 21.61 | 21.72 | 21.61 | 21.65 | 392,654 | +0.04(+0.16%) |
Sep 04, 2003 | 21.60 | 21.74 | 21.42 | 21.61 | 569,419 | +0.00(+0.00%) |
Sep 03, 2003 | 21.66 | 21.74 | 21.56 | 21.61 | 432,483 | +0.00(+0.00%) |
Sep 02, 2003 | 21.64 | 21.66 | 21.49 | 21.61 | 568,575 | +0.11(+0.53%) |
Aug 29, 2003 | 21.39 | 21.56 | 21.38 | 21.50 | 353,952 | +0.17(+0.80%) |
Aug 28, 2003 | 21.35 | 21.56 | 21.21 | 21.33 | 597,285 | -0.02(-0.10%) |
Aug 27, 2003 | 21.16 | 21.35 | 21.02 | 21.35 | 327,353 | +0.16(+0.74%) |
Aug 26, 2003 | 21.27 | 21.27 | 20.96 | 21.20 | 474,281 | -0.01(-0.07%) |
Aug 25, 2003 | 20.89 | 21.29 | 20.84 | 21.21 | 351,418 | +0.28(+1.36%) |
Aug 22, 2003 | 21.00 | 21.05 | 20.85 | 20.93 | 579,552 | -0.04(-0.17%) |
Aug 21, 2003 | 21.17 | 21.17 | 20.92 | 20.96 | 638,239 | -0.01(-0.07%) |
Aug 20, 2003 | 20.94 | 21.08 | 20.86 | 20.98 | 896,632 | +0.04(+0.17%) |
Aug 19, 2003 | 20.61 | 20.96 | 20.61 | 20.94 | 359,300 | +0.33(+1.59%) |
Aug 18, 2003 | 20.58 | 20.76 | 20.51 | 20.61 | 281,472 | -0.08(-0.38%) |
Aug 15, 2003 | 20.59 | 20.78 | 20.58 | 20.69 | 84,441 | +0.10(+0.48%) |
Aug 14, 2003 | 20.46 | 20.61 | 20.22 | 20.59 | 200,830 | +0.11(+0.52%) |
Aug 13, 2003 | 20.50 | 20.59 | 20.34 | 20.49 | 269,228 | +0.07(+0.35%) |
Aug 12, 2003 | 20.29 | 20.48 | 20.25 | 20.41 | 399,550 | +0.04(+0.17%) |
Aug 11, 2003 | 20.53 | 20.59 | 20.21 | 20.38 | 227,430 | -0.09(-0.45%) |
Aug 08, 2003 | 20.57 | 20.71 | 20.42 | 20.47 | 250,792 | -0.02(-0.10%) |
Aug 07, 2003 | 20.36 | 20.53 | 20.13 | 20.49 | 424,039 | +0.02(+0.10%) |
Aug 06, 2003 | 20.49 | 20.56 | 20.32 | 20.47 | 132,995 | -0.02(-0.10%) |
Aug 05, 2003 | 20.57 | 20.61 | 20.43 | 20.49 | 306,101 | -0.06(-0.28%) |
Aug 04, 2003 | 20.71 | 20.83 | 20.44 | 20.55 | 387,728 | -0.23(-1.09%) |
Aug 01, 2003 | 21.15 | 21.15 | 20.64 | 20.78 | 551,968 | -0.50(-2.37%) |
Jul 31, 2003 | 21.32 | 21.42 | 21.22 | 21.28 | 213,075 | -0.01(-0.07%) |
Jul 30, 2003 | 21.53 | 21.59 | 21.24 | 21.30 | 268,806 | -0.20(-0.93%) |
Jul 29, 2003 | 21.69 | 21.69 | 21.49 | 21.49 | 347,900 | +0.01(+0.03%) |
Jul 28, 2003 | 21.67 | 21.71 | 21.39 | 21.49 | 231,230 | -0.13(-0.59%) |
Jul 25, 2003 | 21.53 | 21.66 | 21.43 | 21.61 | 212,793 | +0.04(+0.20%) |
Jul 24, 2003 | 21.71 | 21.71 | 21.54 | 21.57 | 398,284 | -0.17(-0.78%) |
Jul 23, 2003 | 21.78 | 21.87 | 21.70 | 21.74 | 340,582 | +0.00(+0.00%) |
Jul 22, 2003 | 21.81 | 21.85 | 21.69 | 21.74 | 493,844 | +0.21(+0.99%) |
Jul 21, 2003 | 21.60 | 21.72 | 21.52 | 21.53 | 976,570 | -0.16(-0.72%) |
Jul 18, 2003 | 21.64 | 21.74 | 21.49 | 21.69 | 495,814 | +0.23(+1.06%) |
Jul 17, 2003 | 21.49 | 21.53 | 21.37 | 21.46 | 452,045 | -0.04(-0.17%) |
Jul 16, 2003 | 21.39 | 21.53 | 21.21 | 21.49 | 766,450 | +0.05(+0.23%) |
Jul 15, 2003 | 21.15 | 21.46 | 20.93 | 21.44 | 1,596,655 | +0.87(+4.25%) |
Jul 14, 2003 | 20.66 | 20.92 | 20.53 | 20.57 | 269,369 | -0.06(-0.31%) |
Jul 11, 2003 | 20.64 | 20.75 | 20.50 | 20.63 | 157,202 | -0.04(-0.17%) |
Jul 10, 2003 | 20.70 | 20.70 | 20.53 | 20.67 | 135,810 | -0.03(-0.14%) |
Jul 09, 2003 | 20.72 | 20.79 | 20.59 | 20.70 | 278,517 | -0.07(-0.34%) |
Jul 08, 2003 | 20.57 | 20.77 | 20.50 | 20.77 | 319,190 | +0.09(+0.41%) |
Jul 07, 2003 | 20.75 | 20.83 | 20.67 | 20.68 | 369,714 | +0.01(+0.07%) |
Jul 03, 2003 | 20.57 | 20.75 | 20.55 | 20.67 | 124,551 | -0.01(-0.03%) |
Jul 02, 2003 | 20.64 | 20.91 | 20.45 | 20.68 | 420,379 | +0.12(+0.59%) |