Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.98 | 22.24 | 21.82 | 21.84 | 4,477,786 | -0.41(-1.84%) |
Sep 29, 2003 | 21.72 | 22.37 | 21.69 | 22.25 | 4,160,975 | +0.61(+2.84%) |
Sep 26, 2003 | 21.51 | 21.75 | 21.48 | 21.64 | 3,145,364 | -0.01(-0.05%) |
Sep 25, 2003 | 21.56 | 21.70 | 21.56 | 21.65 | 1,981,954 | +0.01(+0.03%) |
Sep 24, 2003 | 22.17 | 22.21 | 21.48 | 21.64 | 2,505,925 | -0.53(-2.37%) |
Sep 23, 2003 | 21.98 | 22.18 | 21.92 | 22.17 | 2,400,207 | +0.26(+1.20%) |
Sep 22, 2003 | 22.04 | 22.04 | 21.64 | 21.90 | 2,019,417 | -0.13(-0.61%) |
Sep 19, 2003 | 21.95 | 22.07 | 21.55 | 22.04 | 3,385,539 | -0.06(-0.26%) |
Sep 18, 2003 | 21.92 | 22.20 | 21.87 | 22.10 | 2,059,959 | +0.33(+1.53%) |
Sep 17, 2003 | 21.66 | 21.82 | 21.66 | 21.76 | 1,594,150 | -0.10(-0.45%) |
Sep 16, 2003 | 21.60 | 21.92 | 21.57 | 21.86 | 2,508,149 | +0.25(+1.16%) |
Sep 15, 2003 | 21.65 | 21.65 | 21.40 | 21.61 | 1,929,950 | -0.07(-0.32%) |
Sep 12, 2003 | 21.28 | 21.69 | 21.26 | 21.68 | 3,296,585 | +0.58(+2.74%) |
Sep 11, 2003 | 21.25 | 21.30 | 21.10 | 21.10 | 1,978,533 | +0.07(+0.33%) |
Sep 10, 2003 | 21.16 | 21.27 | 20.95 | 21.03 | 2,728,822 | -0.15(-0.69%) |
Sep 09, 2003 | 21.60 | 21.60 | 21.17 | 21.18 | 2,004,877 | -0.42(-1.92%) |
Sep 08, 2003 | 21.31 | 21.69 | 21.30 | 21.59 | 1,691,486 | +0.28(+1.32%) |
Sep 05, 2003 | 21.34 | 21.46 | 21.25 | 21.31 | 2,415,603 | -0.20(-0.92%) |
Sep 04, 2003 | 21.90 | 21.95 | 20.75 | 21.51 | 5,231,497 | -0.38(-1.74%) |
Sep 03, 2003 | 21.69 | 21.92 | 21.63 | 21.89 | 2,569,561 | +0.17(+0.78%) |
Sep 02, 2003 | 21.37 | 21.93 | 21.23 | 21.72 | 2,522,005 | +0.44(+2.06%) |
Aug 29, 2003 | 20.94 | 21.38 | 20.93 | 21.28 | 1,842,878 | +0.31(+1.48%) |
Aug 28, 2003 | 20.96 | 21.02 | 20.84 | 20.97 | 2,283,712 | +0.08(+0.39%) |
Aug 27, 2003 | 21.10 | 21.28 | 20.87 | 20.89 | 1,579,268 | -0.33(-1.54%) |
Aug 26, 2003 | 20.96 | 21.33 | 20.73 | 21.22 | 1,958,689 | +0.22(+1.06%) |
Aug 25, 2003 | 20.97 | 21.09 | 20.89 | 21.00 | 2,263,697 | +0.03(+0.14%) |
Aug 22, 2003 | 21.42 | 21.45 | 20.90 | 20.97 | 2,174,915 | -0.34(-1.62%) |
Aug 21, 2003 | 21.75 | 21.76 | 21.30 | 21.31 | 2,675,450 | -0.44(-2.02%) |
Aug 20, 2003 | 21.60 | 21.85 | 21.55 | 21.75 | 4,145,579 | +0.13(+0.62%) |
Aug 19, 2003 | 21.70 | 21.70 | 21.42 | 21.62 | 2,226,747 | +0.06(+0.30%) |
Aug 18, 2003 | 21.36 | 21.60 | 21.35 | 21.55 | 1,686,183 | +0.19(+0.88%) |
Aug 15, 2003 | 21.24 | 21.48 | 21.02 | 21.37 | 1,071,890 | +0.12(+0.58%) |
Aug 14, 2003 | 21.10 | 21.31 | 20.88 | 21.24 | 1,847,839 | +0.22(+1.03%) |
Aug 13, 2003 | 21.42 | 21.45 | 20.94 | 21.03 | 1,874,354 | -0.35(-1.64%) |
Aug 12, 2003 | 21.07 | 21.40 | 20.90 | 21.38 | 2,106,660 | +0.39(+1.84%) |
Aug 11, 2003 | 21.33 | 21.45 | 20.91 | 20.99 | 3,022,882 | -0.26(-1.21%) |
Aug 08, 2003 | 21.04 | 21.34 | 21.04 | 21.25 | 2,229,313 | +0.26(+1.25%) |
Aug 07, 2003 | 20.66 | 21.04 | 20.59 | 20.99 | 2,182,784 | +0.20(+0.98%) |
Aug 06, 2003 | 20.58 | 21.02 | 20.54 | 20.78 | 3,884,363 | +0.54(+2.69%) |
Aug 05, 2003 | 20.31 | 20.71 | 20.20 | 20.24 | 2,158,150 | -0.02(-0.09%) |
Aug 04, 2003 | 20.51 | 20.53 | 20.08 | 20.26 | 2,796,221 | -0.38(-1.84%) |
Aug 01, 2003 | 20.81 | 20.86 | 20.48 | 20.64 | 2,697,517 | -0.16(-0.79%) |
Jul 31, 2003 | 21.09 | 21.13 | 20.73 | 20.80 | 2,897,492 | -0.26(-1.25%) |
Jul 30, 2003 | 21.07 | 21.19 | 20.89 | 21.06 | 2,748,494 | -0.10(-0.47%) |
Jul 29, 2003 | 21.34 | 21.38 | 20.99 | 21.16 | 2,395,417 | -0.29(-1.36%) |
Jul 28, 2003 | 21.09 | 21.59 | 20.96 | 21.45 | 3,035,028 | +0.32(+1.52%) |
Jul 25, 2003 | 20.62 | 21.13 | 20.58 | 21.13 | 2,443,828 | +0.46(+2.21%) |
Jul 24, 2003 | 20.93 | 21.10 | 20.62 | 20.68 | 2,351,625 | +0.03(+0.14%) |
Jul 23, 2003 | 20.64 | 20.75 | 20.59 | 20.65 | 1,844,418 | +0.01(+0.06%) |
Jul 22, 2003 | 20.75 | 20.80 | 20.45 | 20.64 | 3,210,027 | -0.18(-0.87%) |
Jul 21, 2003 | 21.25 | 21.25 | 20.61 | 20.82 | 2,361,546 | -0.36(-1.71%) |
Jul 18, 2003 | 20.74 | 21.22 | 20.64 | 21.18 | 3,074,715 | +0.63(+3.07%) |
Jul 17, 2003 | 20.46 | 20.69 | 20.45 | 20.55 | 2,831,290 | +0.09(+0.43%) |
Jul 16, 2003 | 20.78 | 20.93 | 20.30 | 20.46 | 4,787,071 | -0.26(-1.27%) |
Jul 15, 2003 | 21.31 | 21.32 | 20.64 | 20.72 | 2,782,707 | -0.23(-1.12%) |
Jul 14, 2003 | 20.71 | 21.07 | 20.65 | 20.96 | 4,312,367 | +0.39(+1.88%) |
Jul 11, 2003 | 20.45 | 20.66 | 20.38 | 20.57 | 2,251,894 | +0.15(+0.74%) |
Jul 10, 2003 | 20.64 | 20.69 | 20.35 | 20.42 | 2,578,285 | -0.30(-1.47%) |
Jul 09, 2003 | 20.75 | 20.96 | 20.63 | 20.72 | 3,617,674 | +0.00(+0.00%) |
Jul 08, 2003 | 20.51 | 20.75 | 20.40 | 20.72 | 3,912,589 | +0.09(+0.42%) |
Jul 07, 2003 | 20.46 | 20.75 | 20.38 | 20.64 | 3,370,998 | +0.27(+1.35%) |
Jul 03, 2003 | 20.32 | 20.46 | 20.12 | 20.36 | 2,084,593 | -0.04(-0.20%) |
Jul 02, 2003 | 19.92 | 20.43 | 19.86 | 20.40 | 4,698,289 | +0.53(+2.65%) |