Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 22.22 | 22.49 | 22.05 | 22.08 | 4,429,361 | -0.41(-1.84%) |
Sep 29, 2003 | 21.95 | 22.61 | 21.92 | 22.49 | 4,115,975 | +0.62(+2.84%) |
Sep 26, 2003 | 21.75 | 21.99 | 21.72 | 21.87 | 3,111,348 | -0.01(-0.05%) |
Sep 25, 2003 | 21.79 | 21.94 | 21.79 | 21.88 | 1,960,520 | +0.01(+0.03%) |
Sep 24, 2003 | 22.41 | 22.45 | 21.72 | 21.88 | 2,478,824 | -0.53(-2.37%) |
Sep 23, 2003 | 22.22 | 22.42 | 22.16 | 22.41 | 2,374,250 | +0.27(+1.20%) |
Sep 22, 2003 | 22.29 | 22.29 | 21.88 | 22.14 | 1,997,578 | -0.14(-0.61%) |
Sep 19, 2003 | 22.19 | 22.31 | 21.79 | 22.28 | 3,348,926 | -0.06(-0.26%) |
Sep 18, 2003 | 22.16 | 22.44 | 22.11 | 22.34 | 2,037,682 | +0.34(+1.53%) |
Sep 17, 2003 | 21.90 | 22.05 | 21.90 | 22.00 | 1,576,910 | -0.10(-0.45%) |
Sep 16, 2003 | 21.84 | 22.16 | 21.81 | 22.10 | 2,481,024 | +0.25(+1.16%) |
Sep 15, 2003 | 21.88 | 21.88 | 21.63 | 21.85 | 1,909,079 | -0.07(-0.32%) |
Sep 12, 2003 | 21.51 | 21.93 | 21.49 | 21.92 | 3,260,934 | +0.59(+2.74%) |
Sep 11, 2003 | 21.48 | 21.53 | 21.33 | 21.33 | 1,957,136 | +0.07(+0.33%) |
Sep 10, 2003 | 21.39 | 21.50 | 21.18 | 21.26 | 2,699,311 | -0.15(-0.69%) |
Sep 09, 2003 | 21.84 | 21.84 | 21.40 | 21.41 | 1,983,195 | -0.42(-1.92%) |
Sep 08, 2003 | 21.54 | 21.92 | 21.53 | 21.83 | 1,673,193 | +0.28(+1.32%) |
Sep 05, 2003 | 21.57 | 21.69 | 21.48 | 21.55 | 2,389,479 | -0.20(-0.92%) |
Sep 04, 2003 | 22.14 | 22.19 | 20.98 | 21.75 | 5,174,921 | -0.38(-1.74%) |
Sep 03, 2003 | 21.92 | 22.16 | 21.87 | 22.13 | 2,541,772 | +0.17(+0.78%) |
Sep 02, 2003 | 21.60 | 22.17 | 21.46 | 21.96 | 2,494,730 | +0.44(+2.06%) |
Aug 29, 2003 | 21.17 | 21.62 | 21.16 | 21.52 | 1,822,948 | +0.31(+1.48%) |
Aug 28, 2003 | 21.19 | 21.25 | 21.07 | 21.20 | 2,259,014 | +0.08(+0.39%) |
Aug 27, 2003 | 21.33 | 21.52 | 21.10 | 21.12 | 1,562,189 | -0.33(-1.54%) |
Aug 26, 2003 | 21.19 | 21.56 | 20.96 | 21.45 | 1,937,507 | +0.22(+1.06%) |
Aug 25, 2003 | 21.20 | 21.32 | 21.12 | 21.23 | 2,239,216 | +0.03(+0.14%) |
Aug 22, 2003 | 21.66 | 21.68 | 21.13 | 21.20 | 2,151,394 | -0.35(-1.62%) |
Aug 21, 2003 | 21.99 | 22.00 | 21.53 | 21.55 | 2,646,516 | -0.44(-2.02%) |
Aug 20, 2003 | 21.84 | 22.08 | 21.79 | 21.99 | 4,100,746 | +0.14(+0.62%) |
Aug 19, 2003 | 21.94 | 21.94 | 21.65 | 21.85 | 2,202,666 | +0.06(+0.30%) |
Aug 18, 2003 | 21.59 | 21.84 | 21.59 | 21.79 | 1,667,948 | +0.19(+0.88%) |
Aug 15, 2003 | 21.48 | 21.71 | 21.25 | 21.60 | 1,060,298 | +0.12(+0.58%) |
Aug 14, 2003 | 21.33 | 21.55 | 21.10 | 21.48 | 1,827,856 | +0.22(+1.03%) |
Aug 13, 2003 | 21.66 | 21.69 | 21.17 | 21.26 | 1,854,084 | -0.35(-1.64%) |
Aug 12, 2003 | 21.30 | 21.63 | 21.13 | 21.61 | 2,083,877 | +0.39(+1.84%) |
Aug 11, 2003 | 21.56 | 21.69 | 21.14 | 21.22 | 2,990,191 | -0.26(-1.21%) |
Aug 08, 2003 | 21.27 | 21.57 | 21.27 | 21.48 | 2,205,204 | +0.27(+1.25%) |
Aug 07, 2003 | 20.89 | 21.27 | 20.81 | 21.22 | 2,159,178 | +0.21(+0.98%) |
Aug 06, 2003 | 20.81 | 21.25 | 20.77 | 21.01 | 3,842,355 | +0.55(+2.69%) |
Aug 05, 2003 | 20.54 | 20.93 | 20.42 | 20.46 | 2,134,811 | -0.02(-0.09%) |
Aug 04, 2003 | 20.73 | 20.75 | 20.30 | 20.48 | 2,765,981 | -0.38(-1.84%) |
Aug 01, 2003 | 21.04 | 21.09 | 20.71 | 20.86 | 2,668,345 | -0.17(-0.79%) |
Jul 31, 2003 | 21.32 | 21.36 | 20.96 | 21.03 | 2,866,156 | -0.27(-1.25%) |
Jul 30, 2003 | 21.30 | 21.42 | 21.12 | 21.29 | 2,718,771 | -0.10(-0.47%) |
Jul 29, 2003 | 21.57 | 21.62 | 21.22 | 21.39 | 2,369,512 | -0.30(-1.36%) |
Jul 28, 2003 | 21.32 | 21.82 | 21.19 | 21.69 | 3,002,205 | +0.33(+1.52%) |
Jul 25, 2003 | 20.84 | 21.36 | 20.80 | 21.36 | 2,417,399 | +0.46(+2.20%) |
Jul 24, 2003 | 21.16 | 21.33 | 20.84 | 20.90 | 2,326,193 | +0.03(+0.14%) |
Jul 23, 2003 | 20.86 | 20.98 | 20.81 | 20.87 | 1,824,471 | +0.01(+0.06%) |
Jul 22, 2003 | 20.98 | 21.03 | 20.68 | 20.86 | 3,175,312 | -0.18(-0.87%) |
Jul 21, 2003 | 21.48 | 21.48 | 20.83 | 21.04 | 2,336,007 | -0.37(-1.71%) |
Jul 18, 2003 | 20.97 | 21.45 | 20.86 | 21.41 | 3,041,463 | +0.64(+3.07%) |
Jul 17, 2003 | 20.68 | 20.92 | 20.68 | 20.77 | 2,800,670 | +0.09(+0.43%) |
Jul 16, 2003 | 21.01 | 21.16 | 20.52 | 20.68 | 4,735,301 | -0.27(-1.27%) |
Jul 15, 2003 | 21.54 | 21.55 | 20.86 | 20.95 | 2,752,613 | -0.24(-1.12%) |
Jul 14, 2003 | 20.93 | 21.30 | 20.87 | 21.19 | 4,265,731 | +0.39(+1.88%) |
Jul 11, 2003 | 20.67 | 20.89 | 20.61 | 20.80 | 2,227,541 | +0.15(+0.74%) |
Jul 10, 2003 | 20.86 | 20.91 | 20.57 | 20.64 | 2,550,402 | -0.31(-1.47%) |
Jul 09, 2003 | 20.98 | 21.19 | 20.86 | 20.95 | 3,578,550 | +0.00(+0.00%) |
Jul 08, 2003 | 20.73 | 20.97 | 20.62 | 20.95 | 3,870,276 | +0.09(+0.42%) |
Jul 07, 2003 | 20.68 | 20.98 | 20.61 | 20.86 | 3,334,542 | +0.28(+1.35%) |
Jul 03, 2003 | 20.54 | 20.68 | 20.34 | 20.58 | 2,062,049 | -0.04(-0.20%) |
Jul 02, 2003 | 20.13 | 20.65 | 20.08 | 20.62 | 4,647,479 | +0.53(+2.65%) |