Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 20.25 | 20.32 | 19.98 | 20.32 | 15,480,214 | +0.05(+0.24%) |
Sep 29, 2003 | 20.42 | 20.36 | 20.19 | 20.27 | 4,904,374 | -0.15(-0.73%) |
Sep 26, 2003 | 20.37 | 20.48 | 20.27 | 20.42 | 12,484,144 | -0.29(-1.40%) |
Sep 25, 2003 | 20.81 | 20.83 | 20.71 | 20.71 | 7,147,231 | +0.13(+0.61%) |
Sep 24, 2003 | 20.69 | 20.74 | 20.55 | 20.59 | 7,828,354 | +0.19(+0.95%) |
Sep 23, 2003 | 20.45 | 20.50 | 20.35 | 20.40 | 6,794,034 | -0.16(-0.78%) |
Sep 22, 2003 | 20.34 | 20.59 | 20.32 | 20.55 | 7,279,396 | +0.17(+0.85%) |
Sep 19, 2003 | 20.40 | 20.41 | 20.28 | 20.38 | 6,966,800 | -0.10(-0.47%) |
Sep 18, 2003 | 20.59 | 20.54 | 20.34 | 20.48 | 8,179,895 | -0.11(-0.54%) |
Sep 17, 2003 | 20.70 | 20.78 | 20.59 | 20.59 | 9,816,827 | -0.18(-0.88%) |
Sep 16, 2003 | 20.69 | 20.80 | 20.42 | 20.77 | 9,341,615 | +0.08(+0.37%) |
Sep 15, 2003 | 20.80 | 20.80 | 20.49 | 20.69 | 5,897,885 | -0.10(-0.49%) |
Sep 12, 2003 | 20.83 | 20.86 | 20.62 | 20.80 | 3,376,198 | +0.06(+0.28%) |
Sep 11, 2003 | 20.68 | 20.82 | 20.65 | 20.74 | 4,816,126 | +0.19(+0.94%) |
Sep 10, 2003 | 20.59 | 20.66 | 20.52 | 20.55 | 3,903,612 | -0.09(-0.44%) |
Sep 09, 2003 | 20.75 | 20.78 | 20.63 | 20.64 | 4,325,792 | -0.22(-1.04%) |
Sep 08, 2003 | 20.76 | 20.96 | 20.73 | 20.85 | 4,789,817 | +0.30(+1.46%) |
Sep 05, 2003 | 20.52 | 20.69 | 20.52 | 20.55 | 4,863,979 | -0.20(-0.98%) |
Sep 04, 2003 | 20.80 | 20.87 | 20.74 | 20.76 | 6,024,042 | +0.06(+0.28%) |
Sep 03, 2003 | 20.66 | 20.80 | 20.60 | 20.70 | 8,015,000 | +0.28(+1.37%) |
Sep 02, 2003 | 20.15 | 20.44 | 20.14 | 20.42 | 8,261,928 | +0.28(+1.39%) |
Aug 29, 2003 | 20.37 | 20.37 | 20.01 | 20.14 | 8,853,146 | -0.23(-1.14%) |
Aug 28, 2003 | 20.22 | 20.39 | 20.12 | 20.37 | 6,599,723 | +0.17(+0.86%) |
Aug 27, 2003 | 20.04 | 20.27 | 20.04 | 20.20 | 4,810,947 | +0.08(+0.38%) |
Aug 26, 2003 | 20.01 | 20.14 | 19.88 | 20.12 | 6,256,469 | -0.16(-0.79%) |
Aug 25, 2003 | 20.18 | 20.36 | 20.17 | 20.28 | 3,972,594 | +0.10(+0.50%) |
Aug 22, 2003 | 20.12 | 20.28 | 20.12 | 20.18 | 5,126,236 | -0.18(-0.90%) |
Aug 21, 2003 | 20.32 | 20.38 | 20.25 | 20.36 | 4,823,791 | -0.13(-0.61%) |
Aug 20, 2003 | 20.33 | 20.53 | 20.29 | 20.49 | 3,504,012 | +0.10(+0.50%) |
Aug 19, 2003 | 21.02 | 21.02 | 20.20 | 20.39 | 4,391,253 | -0.23(-1.10%) |
Aug 18, 2003 | 20.47 | 20.65 | 20.47 | 20.61 | 4,936,690 | +0.14(+0.71%) |
Aug 15, 2003 | 20.59 | 20.59 | 20.34 | 20.47 | 3,304,729 | -0.24(-1.17%) |
Aug 14, 2003 | 20.55 | 20.83 | 20.53 | 20.71 | 5,562,088 | +0.24(+1.18%) |
Aug 13, 2003 | 20.52 | 20.66 | 20.35 | 20.47 | 6,840,229 | -0.14(-0.70%) |
Aug 12, 2003 | 20.90 | 20.92 | 20.56 | 20.61 | 10,775,122 | -0.14(-0.70%) |
Aug 11, 2003 | 20.61 | 20.88 | 20.61 | 20.76 | 7,432,483 | +0.29(+1.41%) |
Aug 08, 2003 | 20.63 | 20.65 | 20.47 | 20.47 | 5,766,342 | +0.07(+0.36%) |
Aug 07, 2003 | 19.99 | 20.40 | 19.97 | 20.40 | 6,528,876 | +0.37(+1.83%) |
Aug 06, 2003 | 19.96 | 20.08 | 19.91 | 20.03 | 4,419,012 | +0.00(+0.02%) |
Aug 05, 2003 | 20.15 | 20.25 | 20.01 | 20.02 | 4,796,032 | -0.01(-0.05%) |
Aug 04, 2003 | 20.01 | 20.04 | 19.82 | 20.03 | 3,381,584 | +0.12(+0.58%) |
Aug 01, 2003 | 19.83 | 19.93 | 19.72 | 19.92 | 6,763,582 | -0.14(-0.70%) |
Jul 31, 2003 | 20.18 | 20.25 | 19.97 | 20.06 | 5,988,618 | -0.12(-0.57%) |
Jul 30, 2003 | 20.14 | 20.23 | 20.04 | 20.17 | 6,451,401 | +0.05(+0.24%) |
Jul 29, 2003 | 20.05 | 20.15 | 19.95 | 20.13 | 10,263,037 | -0.16(-0.79%) |
Jul 28, 2003 | 20.13 | 20.30 | 20.04 | 20.28 | 12,052,641 | +0.28(+1.37%) |
Jul 25, 2003 | 19.79 | 20.02 | 19.65 | 20.01 | 6,004,984 | +0.12(+0.61%) |
Jul 24, 2003 | 19.96 | 20.13 | 19.89 | 19.89 | 6,926,198 | +0.15(+0.78%) |
Jul 23, 2003 | 19.83 | 19.93 | 19.72 | 19.73 | 6,383,869 | -0.05(-0.27%) |
Jul 22, 2003 | 19.54 | 19.84 | 19.48 | 19.79 | 8,707,724 | +0.41(+2.09%) |
Jul 21, 2003 | 19.59 | 19.59 | 19.36 | 19.38 | 6,086,188 | -0.17(-0.86%) |
Jul 18, 2003 | 19.38 | 19.56 | 19.19 | 19.55 | 12,355,501 | +0.14(+0.75%) |
Jul 17, 2003 | 19.18 | 19.45 | 19.16 | 19.41 | 13,154,701 | +0.30(+1.57%) |
Jul 16, 2003 | 19.07 | 19.15 | 18.98 | 19.11 | 9,042,278 | +0.14(+0.71%) |
Jul 15, 2003 | 19.14 | 19.19 | 18.95 | 18.97 | 15,970,340 | -0.36(-1.87%) |
Jul 14, 2003 | 19.50 | 19.64 | 19.33 | 19.33 | 8,568,723 | -0.28(-1.43%) |
Jul 11, 2003 | 19.41 | 19.65 | 19.35 | 19.61 | 8,894,784 | +0.18(+0.92%) |
Jul 10, 2003 | 19.29 | 19.48 | 19.27 | 19.43 | 8,416,879 | -0.19(-0.96%) |
Jul 09, 2003 | 19.53 | 19.73 | 19.50 | 19.62 | 10,064,169 | -0.24(-1.21%) |
Jul 08, 2003 | 19.67 | 19.98 | 19.67 | 19.86 | 9,086,609 | -0.14(-0.72%) |
Jul 07, 2003 | 20.08 | 20.23 | 19.99 | 20.01 | 6,305,771 | +0.02(+0.12%) |
Jul 03, 2003 | 19.81 | 20.09 | 19.79 | 19.99 | 4,852,171 | -0.21(-1.03%) |
Jul 02, 2003 | 19.88 | 20.23 | 19.88 | 20.19 | 6,537,991 | -0.11(-0.52%) |