Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 22.75 | 22.87 | 22.39 | 22.54 | 13,877,997 | -0.21(-0.93%) |
Sep 29, 2003 | 22.56 | 22.78 | 22.42 | 22.75 | 10,458,566 | +0.12(+0.53%) |
Sep 26, 2003 | 22.71 | 22.95 | 22.57 | 22.63 | 9,497,354 | -0.12(-0.53%) |
Sep 25, 2003 | 22.91 | 23.24 | 22.73 | 22.75 | 9,172,993 | -0.18(-0.77%) |
Sep 24, 2003 | 23.35 | 23.35 | 22.91 | 22.92 | 7,955,260 | -0.42(-1.82%) |
Sep 23, 2003 | 23.42 | 23.47 | 23.21 | 23.35 | 9,176,809 | +0.18(+0.79%) |
Sep 22, 2003 | 23.25 | 23.34 | 23.04 | 23.16 | 7,918,796 | -0.25(-1.09%) |
Sep 19, 2003 | 23.38 | 23.58 | 23.24 | 23.42 | 11,352,361 | -0.06(-0.24%) |
Sep 18, 2003 | 23.28 | 23.54 | 23.00 | 23.48 | 13,221,219 | +0.13(+0.55%) |
Sep 17, 2003 | 23.44 | 23.56 | 23.30 | 23.35 | 11,780,885 | -0.21(-0.90%) |
Sep 16, 2003 | 23.21 | 23.58 | 23.02 | 23.56 | 18,197,444 | +0.37(+1.59%) |
Sep 15, 2003 | 22.63 | 23.28 | 22.61 | 23.19 | 21,878,484 | +0.84(+3.77%) |
Sep 12, 2003 | 22.48 | 22.48 | 22.01 | 22.35 | 17,253,192 | -0.12(-0.54%) |
Sep 11, 2003 | 22.54 | 22.82 | 22.46 | 22.47 | 13,608,332 | -0.01(-0.03%) |
Sep 10, 2003 | 22.64 | 22.92 | 22.43 | 22.48 | 16,723,048 | -0.27(-1.18%) |
Sep 09, 2003 | 23.34 | 23.35 | 22.60 | 22.75 | 28,018,452 | -1.13(-4.74%) |
Sep 08, 2003 | 23.88 | 23.89 | 23.60 | 23.88 | 12,351,450 | -0.01(-0.03%) |
Sep 05, 2003 | 23.94 | 24.13 | 23.54 | 23.89 | 16,584,965 | -0.34(-1.40%) |
Sep 04, 2003 | 23.24 | 24.23 | 23.24 | 24.23 | 26,605,254 | +1.03(+4.42%) |
Sep 03, 2003 | 22.74 | 23.25 | 22.71 | 23.20 | 16,067,825 | +0.38(+1.64%) |
Sep 02, 2003 | 22.59 | 22.87 | 22.57 | 22.83 | 12,816,580 | +0.07(+0.31%) |
Aug 29, 2003 | 22.71 | 22.81 | 22.55 | 22.75 | 9,717,552 | -0.07(-0.31%) |
Aug 28, 2003 | 22.80 | 23.24 | 22.67 | 22.83 | 8,963,677 | -0.14(-0.62%) |
Aug 27, 2003 | 22.75 | 23.07 | 22.74 | 22.97 | 10,001,492 | +0.16(+0.68%) |
Aug 26, 2003 | 22.78 | 22.92 | 22.52 | 22.81 | 14,229,919 | -0.17(-0.74%) |
Aug 25, 2003 | 23.03 | 23.43 | 22.73 | 22.98 | 11,166,931 | -0.23(-0.98%) |
Aug 22, 2003 | 23.31 | 23.42 | 22.93 | 23.21 | 16,898,302 | +0.03(+0.12%) |
Aug 21, 2003 | 23.16 | 23.25 | 22.96 | 23.18 | 15,279,181 | +0.13(+0.58%) |
Aug 20, 2003 | 22.81 | 23.10 | 22.71 | 23.04 | 17,825,028 | +0.29(+1.27%) |
Aug 19, 2003 | 23.99 | 24.06 | 22.66 | 22.75 | 46,038,096 | -1.23(-5.13%) |
Aug 18, 2003 | 24.08 | 24.22 | 23.86 | 23.99 | 16,788,628 | +0.25(+1.07%) |
Aug 15, 2003 | 23.53 | 23.73 | 23.36 | 23.73 | 7,408,439 | +0.33(+1.39%) |
Aug 14, 2003 | 23.43 | 23.52 | 23.23 | 23.41 | 8,923,256 | -0.07(-0.30%) |
Aug 13, 2003 | 23.44 | 23.59 | 23.35 | 23.48 | 8,712,244 | +0.04(+0.15%) |
Aug 12, 2003 | 23.22 | 23.44 | 23.07 | 23.44 | 7,847,422 | +0.31(+1.35%) |
Aug 11, 2003 | 23.11 | 23.40 | 23.01 | 23.13 | 9,420,468 | -0.02(-0.09%) |
Aug 08, 2003 | 22.85 | 23.19 | 22.85 | 23.15 | 11,884,766 | +0.54(+2.38%) |
Aug 07, 2003 | 22.15 | 22.68 | 22.14 | 22.61 | 14,531,808 | +0.45(+2.04%) |
Aug 06, 2003 | 21.72 | 22.27 | 21.57 | 22.16 | 14,382,701 | +0.72(+3.37%) |
Aug 05, 2003 | 21.69 | 21.91 | 21.42 | 21.44 | 12,134,785 | -0.46(-2.10%) |
Aug 04, 2003 | 21.79 | 22.03 | 21.30 | 21.90 | 9,944,534 | +0.11(+0.49%) |
Aug 01, 2003 | 22.11 | 22.11 | 21.69 | 21.79 | 11,659,762 | -0.28(-1.28%) |
Jul 31, 2003 | 22.32 | 22.54 | 22.06 | 22.08 | 11,937,342 | -0.07(-0.32%) |
Jul 30, 2003 | 22.34 | 22.39 | 21.62 | 22.15 | 18,905,668 | -0.19(-0.86%) |
Jul 29, 2003 | 22.54 | 22.76 | 22.26 | 22.34 | 12,946,183 | -0.13(-0.57%) |
Jul 28, 2003 | 22.78 | 22.90 | 22.25 | 22.46 | 13,474,348 | -0.18(-0.78%) |
Jul 25, 2003 | 22.43 | 22.67 | 21.87 | 22.64 | 14,160,807 | +0.37(+1.65%) |
Jul 24, 2003 | 22.75 | 22.97 | 22.26 | 22.27 | 10,028,204 | -0.45(-1.99%) |
Jul 23, 2003 | 22.66 | 22.88 | 22.41 | 22.73 | 11,343,598 | +0.25(+1.13%) |
Jul 22, 2003 | 22.87 | 22.87 | 22.22 | 22.47 | 17,548,580 | -0.28(-1.21%) |
Jul 21, 2003 | 23.49 | 23.52 | 22.75 | 22.75 | 10,525,558 | -0.66(-2.81%) |
Jul 18, 2003 | 23.70 | 23.71 | 23.11 | 23.41 | 8,883,682 | -0.01(-0.06%) |
Jul 17, 2003 | 23.70 | 24.18 | 23.29 | 23.42 | 10,072,865 | -0.28(-1.19%) |
Jul 16, 2003 | 23.46 | 23.79 | 23.06 | 23.70 | 14,784,372 | +0.23(+0.99%) |
Jul 15, 2003 | 23.74 | 24.45 | 23.41 | 23.47 | 14,584,243 | -0.15(-0.63%) |
Jul 14, 2003 | 23.84 | 24.06 | 23.53 | 23.62 | 10,537,147 | +0.15(+0.63%) |
Jul 11, 2003 | 23.63 | 23.70 | 23.32 | 23.47 | 15,079,194 | +0.52(+2.28%) |
Jul 10, 2003 | 23.70 | 23.70 | 22.64 | 22.95 | 16,306,961 | -0.75(-3.17%) |
Jul 09, 2003 | 24.21 | 24.40 | 23.58 | 23.70 | 19,395,248 | -0.75(-3.07%) |
Jul 08, 2003 | 23.88 | 24.55 | 23.81 | 24.45 | 10,761,585 | +0.55(+2.31%) |
Jul 07, 2003 | 23.81 | 23.99 | 23.77 | 23.89 | 9,426,122 | +0.26(+1.11%) |
Jul 03, 2003 | 23.60 | 23.75 | 23.24 | 23.63 | 5,870,868 | -0.03(-0.12%) |
Jul 02, 2003 | 23.49 | 23.74 | 23.46 | 23.66 | 10,726,959 | +0.24(+1.03%) |