Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 18.90 | 19.13 | 18.70 | 19.13 | 2,515,989 | +0.25(+1.31%) |
Sep 29, 2003 | 18.99 | 18.99 | 18.87 | 18.89 | 1,156,546 | -0.09(-0.45%) |
Sep 26, 2003 | 18.96 | 19.12 | 18.93 | 18.97 | 1,207,096 | -0.07(-0.36%) |
Sep 25, 2003 | 19.05 | 19.24 | 19.02 | 19.04 | 1,886,033 | +0.07(+0.39%) |
Sep 24, 2003 | 19.05 | 19.13 | 18.95 | 18.97 | 1,778,309 | -0.20(-1.02%) |
Sep 23, 2003 | 19.24 | 19.25 | 19.08 | 19.16 | 1,054,226 | -0.08(-0.42%) |
Sep 22, 2003 | 18.99 | 19.24 | 18.99 | 19.24 | 1,498,019 | +0.13(+0.66%) |
Sep 19, 2003 | 19.40 | 19.40 | 19.01 | 19.12 | 2,161,094 | -0.34(-1.74%) |
Sep 18, 2003 | 19.27 | 19.47 | 19.27 | 19.45 | 1,504,294 | +0.32(+1.68%) |
Sep 17, 2003 | 19.37 | 19.41 | 19.13 | 19.13 | 1,624,568 | -0.29(-1.48%) |
Sep 16, 2003 | 19.26 | 19.42 | 19.22 | 19.42 | 1,748,677 | +0.11(+0.59%) |
Sep 15, 2003 | 19.19 | 19.30 | 19.08 | 19.30 | 2,224,020 | +0.18(+0.93%) |
Sep 12, 2003 | 19.19 | 19.19 | 18.98 | 19.13 | 1,459,845 | -0.06(-0.33%) |
Sep 11, 2003 | 19.22 | 19.28 | 19.06 | 19.19 | 1,598,945 | +0.01(+0.03%) |
Sep 10, 2003 | 19.12 | 19.29 | 19.09 | 19.18 | 1,372,516 | +0.11(+0.57%) |
Sep 09, 2003 | 18.96 | 19.14 | 18.85 | 19.08 | 1,745,888 | +0.03(+0.18%) |
Sep 08, 2003 | 19.02 | 19.10 | 18.95 | 19.04 | 1,252,591 | +0.00(+0.00%) |
Sep 05, 2003 | 19.09 | 19.13 | 18.93 | 19.04 | 1,627,706 | -0.06(-0.30%) |
Sep 04, 2003 | 19.12 | 19.21 | 19.00 | 19.10 | 1,319,700 | -0.02(-0.12%) |
Sep 03, 2003 | 19.40 | 19.40 | 19.08 | 19.12 | 2,653,520 | -0.22(-1.13%) |
Sep 02, 2003 | 19.22 | 19.41 | 19.10 | 19.34 | 3,042,057 | +0.10(+0.54%) |
Aug 29, 2003 | 19.08 | 19.26 | 19.06 | 19.24 | 1,074,795 | +0.05(+0.27%) |
Aug 28, 2003 | 19.18 | 19.22 | 18.92 | 19.18 | 2,142,966 | -0.02(-0.09%) |
Aug 27, 2003 | 19.21 | 19.22 | 19.08 | 19.20 | 1,674,944 | -0.16(-0.83%) |
Aug 26, 2003 | 19.24 | 19.37 | 19.02 | 19.36 | 1,541,771 | +0.09(+0.45%) |
Aug 25, 2003 | 19.05 | 19.28 | 19.05 | 19.28 | 1,305,581 | +0.22(+1.17%) |
Aug 22, 2003 | 19.10 | 19.15 | 18.98 | 19.05 | 1,680,173 | -0.05(-0.24%) |
Aug 21, 2003 | 19.32 | 19.42 | 19.06 | 19.10 | 1,568,266 | -0.22(-1.16%) |
Aug 20, 2003 | 19.27 | 19.36 | 19.21 | 19.32 | 1,292,856 | +0.05(+0.24%) |
Aug 19, 2003 | 19.35 | 19.39 | 19.16 | 19.28 | 1,056,841 | -0.07(-0.39%) |
Aug 18, 2003 | 19.43 | 19.56 | 19.33 | 19.35 | 649,827 | -0.14(-0.71%) |
Aug 15, 2003 | 19.45 | 19.49 | 19.22 | 19.49 | 519,094 | +0.05(+0.27%) |
Aug 14, 2003 | 19.32 | 19.49 | 19.25 | 19.44 | 1,074,969 | +0.11(+0.59%) |
Aug 13, 2003 | 19.39 | 19.40 | 19.22 | 19.32 | 1,031,043 | +0.02(+0.09%) |
Aug 12, 2003 | 19.38 | 19.42 | 19.20 | 19.30 | 1,228,710 | -0.07(-0.38%) |
Aug 11, 2003 | 19.43 | 19.47 | 19.16 | 19.38 | 1,081,244 | -0.01(-0.06%) |
Aug 08, 2003 | 19.34 | 19.48 | 19.25 | 19.39 | 772,541 | +0.21(+1.11%) |
Aug 07, 2003 | 19.39 | 19.41 | 19.10 | 19.18 | 1,663,788 | -0.17(-0.89%) |
Aug 06, 2003 | 19.16 | 19.47 | 19.07 | 19.35 | 1,482,506 | +0.05(+0.27%) |
Aug 05, 2003 | 19.53 | 19.62 | 19.25 | 19.30 | 1,268,279 | -0.32(-1.64%) |
Aug 04, 2003 | 19.65 | 19.73 | 19.44 | 19.62 | 1,704,751 | -0.03(-0.15%) |
Aug 01, 2003 | 19.65 | 19.76 | 19.55 | 19.65 | 1,219,646 | -0.05(-0.23%) |
Jul 31, 2003 | 19.71 | 20.09 | 19.65 | 19.69 | 1,803,933 | -0.10(-0.49%) |
Jul 30, 2003 | 19.71 | 19.88 | 19.68 | 19.79 | 1,085,428 | +0.08(+0.41%) |
Jul 29, 2003 | 19.95 | 19.99 | 19.61 | 19.71 | 2,421,862 | -0.24(-1.18%) |
Jul 28, 2003 | 20.22 | 20.60 | 19.88 | 19.95 | 5,240,628 | +0.44(+2.26%) |
Jul 25, 2003 | 19.31 | 19.80 | 19.30 | 19.51 | 2,728,473 | +0.25(+1.31%) |
Jul 24, 2003 | 19.27 | 19.61 | 19.15 | 19.25 | 1,201,518 | -0.02(-0.09%) |
Jul 23, 2003 | 19.51 | 19.54 | 19.16 | 19.27 | 1,784,410 | -0.21(-1.06%) |
Jul 22, 2003 | 19.42 | 19.56 | 19.32 | 19.48 | 1,872,611 | +0.19(+0.98%) |
Jul 21, 2003 | 19.66 | 19.68 | 19.20 | 19.29 | 1,819,795 | -0.48(-2.41%) |
Jul 18, 2003 | 19.65 | 19.79 | 19.56 | 19.76 | 1,132,143 | +0.26(+1.32%) |
Jul 17, 2003 | 19.33 | 19.56 | 19.32 | 19.51 | 2,745,555 | -0.14(-0.73%) |
Jul 16, 2003 | 19.88 | 19.95 | 19.53 | 19.65 | 1,062,942 | -0.11(-0.58%) |
Jul 15, 2003 | 19.64 | 19.90 | 19.63 | 19.76 | 1,384,020 | +0.13(+0.64%) |
Jul 14, 2003 | 20.07 | 20.07 | 19.54 | 19.64 | 1,850,474 | -0.32(-1.58%) |
Jul 11, 2003 | 19.99 | 20.07 | 19.86 | 19.95 | 1,306,975 | +0.06(+0.29%) |
Jul 10, 2003 | 19.59 | 19.90 | 19.59 | 19.90 | 1,517,542 | +0.06(+0.29%) |
Jul 09, 2003 | 19.99 | 20.01 | 19.57 | 19.84 | 1,624,220 | -0.24(-1.17%) |
Jul 08, 2003 | 20.08 | 20.15 | 19.96 | 20.07 | 1,055,446 | -0.03(-0.14%) |
Jul 07, 2003 | 19.97 | 20.14 | 19.92 | 20.10 | 1,424,286 | +0.25(+1.24%) |
Jul 03, 2003 | 19.91 | 20.07 | 19.65 | 19.86 | 778,642 | -0.20(-0.97%) |
Jul 02, 2003 | 19.83 | 20.05 | 19.70 | 20.05 | 1,374,433 | +0.22(+1.13%) |