Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 22.74 | 22.86 | 22.32 | 22.60 | 8,213,915 | -0.26(-1.13%) |
Sep 29, 2003 | 22.58 | 23.04 | 22.56 | 22.86 | 6,595,849 | +0.36(+1.58%) |
Sep 26, 2003 | 22.96 | 23.23 | 22.44 | 22.50 | 8,494,401 | -0.45(-1.97%) |
Sep 25, 2003 | 22.93 | 23.45 | 22.75 | 22.95 | 6,799,913 | +0.00(+0.00%) |
Sep 24, 2003 | 23.35 | 23.78 | 22.93 | 22.95 | 6,907,138 | -0.61(-2.58%) |
Sep 23, 2003 | 23.14 | 23.57 | 22.91 | 23.56 | 6,028,827 | +0.47(+2.02%) |
Sep 22, 2003 | 22.93 | 23.16 | 22.85 | 23.10 | 3,837,499 | -0.13(-0.58%) |
Sep 19, 2003 | 23.23 | 23.35 | 22.98 | 23.23 | 5,250,566 | -0.02(-0.11%) |
Sep 18, 2003 | 23.20 | 23.26 | 22.99 | 23.26 | 4,432,095 | +0.15(+0.64%) |
Sep 17, 2003 | 22.62 | 23.28 | 22.47 | 23.11 | 8,101,180 | +0.27(+1.19%) |
Sep 16, 2003 | 21.79 | 22.84 | 21.76 | 22.84 | 8,496,456 | +1.06(+4.89%) |
Sep 15, 2003 | 21.95 | 22.04 | 21.72 | 21.77 | 3,583,076 | -0.12(-0.53%) |
Sep 12, 2003 | 21.81 | 21.94 | 21.45 | 21.89 | 6,121,616 | -0.16(-0.72%) |
Sep 11, 2003 | 22.09 | 22.27 | 21.64 | 22.05 | 4,703,069 | +0.02(+0.09%) |
Sep 10, 2003 | 21.97 | 22.18 | 21.88 | 22.03 | 5,187,814 | -0.06(-0.29%) |
Sep 09, 2003 | 22.23 | 22.23 | 21.85 | 22.09 | 3,906,308 | -0.14(-0.64%) |
Sep 08, 2003 | 21.75 | 22.28 | 21.74 | 22.23 | 3,193,975 | +0.47(+2.17%) |
Sep 05, 2003 | 21.97 | 22.04 | 21.69 | 21.76 | 4,723,870 | -0.34(-1.55%) |
Sep 04, 2003 | 22.33 | 22.36 | 22.09 | 22.10 | 4,572,552 | -0.24(-1.06%) |
Sep 03, 2003 | 22.39 | 22.56 | 22.24 | 22.34 | 7,136,991 | +0.03(+0.12%) |
Sep 02, 2003 | 22.02 | 22.41 | 21.83 | 22.31 | 5,224,929 | +0.25(+1.16%) |
Aug 29, 2003 | 21.71 | 22.18 | 21.67 | 22.06 | 3,916,097 | +0.22(+1.02%) |
Aug 28, 2003 | 21.38 | 21.84 | 21.36 | 21.84 | 3,738,676 | +0.53(+2.51%) |
Aug 27, 2003 | 21.64 | 21.66 | 21.20 | 21.30 | 4,713,265 | -0.40(-1.84%) |
Aug 26, 2003 | 21.42 | 21.72 | 21.13 | 21.70 | 4,802,791 | +0.03(+0.15%) |
Aug 25, 2003 | 21.75 | 21.79 | 21.52 | 21.67 | 2,839,338 | -0.12(-0.53%) |
Aug 22, 2003 | 22.04 | 22.07 | 21.71 | 21.78 | 3,856,957 | -0.00(-0.02%) |
Aug 21, 2003 | 21.91 | 22.02 | 21.44 | 21.79 | 7,126,999 | -0.02(-0.11%) |
Aug 20, 2003 | 21.59 | 21.93 | 21.56 | 21.81 | 3,317,558 | +0.04(+0.19%) |
Aug 19, 2003 | 21.44 | 21.85 | 21.22 | 21.77 | 6,771,546 | +0.47(+2.21%) |
Aug 18, 2003 | 21.15 | 21.33 | 20.96 | 21.30 | 5,197,399 | +0.19(+0.91%) |
Aug 15, 2003 | 21.20 | 21.21 | 21.00 | 21.11 | 2,869,724 | -0.10(-0.49%) |
Aug 14, 2003 | 20.87 | 21.58 | 20.81 | 21.21 | 7,632,545 | +0.38(+1.82%) |
Aug 13, 2003 | 21.00 | 21.09 | 20.77 | 20.83 | 3,985,841 | -0.30(-1.43%) |
Aug 12, 2003 | 20.84 | 21.15 | 20.67 | 21.13 | 4,049,060 | +0.23(+1.08%) |
Aug 11, 2003 | 20.54 | 21.16 | 20.50 | 20.91 | 4,588,867 | +0.45(+2.19%) |
Aug 08, 2003 | 20.26 | 20.56 | 20.25 | 20.46 | 3,135,651 | +0.25(+1.24%) |
Aug 07, 2003 | 20.24 | 20.40 | 19.95 | 20.21 | 3,881,428 | -0.03(-0.17%) |
Aug 06, 2003 | 20.35 | 20.51 | 20.15 | 20.24 | 4,669,216 | -0.14(-0.69%) |
Aug 05, 2003 | 20.76 | 20.79 | 20.30 | 20.38 | 3,541,882 | -0.44(-2.13%) |
Aug 04, 2003 | 20.47 | 20.89 | 20.23 | 20.83 | 6,107,953 | +0.36(+1.75%) |
Aug 01, 2003 | 20.54 | 20.61 | 20.21 | 20.47 | 4,387,790 | -0.12(-0.61%) |
Jul 31, 2003 | 20.73 | 20.82 | 20.37 | 20.60 | 6,559,865 | +0.07(+0.36%) |
Jul 30, 2003 | 20.42 | 20.63 | 20.17 | 20.52 | 4,778,115 | +0.17(+0.83%) |
Jul 29, 2003 | 20.58 | 20.82 | 20.22 | 20.35 | 5,757,395 | -0.26(-1.25%) |
Jul 28, 2003 | 20.28 | 20.71 | 20.22 | 20.61 | 4,825,631 | +0.35(+1.73%) |
Jul 25, 2003 | 20.01 | 20.36 | 19.69 | 20.26 | 5,544,898 | +0.27(+1.37%) |
Jul 24, 2003 | 19.27 | 20.78 | 19.03 | 19.98 | 15,266,518 | +0.94(+4.96%) |
Jul 23, 2003 | 18.61 | 19.12 | 18.33 | 19.04 | 7,157,996 | +0.49(+2.64%) |
Jul 22, 2003 | 18.89 | 18.91 | 18.39 | 18.55 | 7,102,527 | -0.29(-1.54%) |
Jul 21, 2003 | 18.20 | 18.87 | 18.17 | 18.84 | 10,888,924 | +0.10(+0.55%) |
Jul 18, 2003 | 18.73 | 19.01 | 18.44 | 18.74 | 7,296,670 | -0.03(-0.16%) |
Jul 17, 2003 | 18.90 | 19.22 | 18.70 | 18.77 | 5,139,686 | -0.51(-2.65%) |
Jul 16, 2003 | 19.33 | 19.34 | 19.10 | 19.28 | 3,761,721 | -0.14(-0.74%) |
Jul 15, 2003 | 19.20 | 19.55 | 19.13 | 19.42 | 8,897,736 | +0.31(+1.62%) |
Jul 14, 2003 | 19.27 | 19.58 | 18.83 | 19.11 | 10,379,095 | +0.31(+1.67%) |
Jul 11, 2003 | 19.37 | 19.29 | 18.70 | 18.80 | 10,931,923 | -0.57(-2.95%) |
Jul 10, 2003 | 19.47 | 19.68 | 19.30 | 19.37 | 5,452,517 | -0.17(-0.88%) |
Jul 09, 2003 | 19.80 | 19.92 | 19.45 | 19.54 | 5,448,846 | -0.35(-1.75%) |
Jul 08, 2003 | 19.78 | 19.95 | 19.48 | 19.89 | 8,083,234 | +0.03(+0.16%) |
Jul 07, 2003 | 18.79 | 19.88 | 18.76 | 19.86 | 10,496,152 | +1.28(+6.92%) |
Jul 03, 2003 | 18.73 | 18.83 | 18.40 | 18.57 | 3,001,056 | -0.27(-1.43%) |
Jul 02, 2003 | 18.51 | 18.89 | 18.51 | 18.84 | 5,507,321 | +0.33(+1.79%) |