Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.75 | 22.13 | 21.56 | 21.92 | 1,992,849 | +0.13(+0.62%) |
Sep 29, 2003 | 21.82 | 22.05 | 21.55 | 21.79 | 1,688,652 | +0.33(+1.53%) |
Sep 26, 2003 | 22.09 | 22.20 | 21.40 | 21.46 | 1,805,221 | -0.74(-3.34%) |
Sep 25, 2003 | 22.72 | 22.76 | 22.19 | 22.20 | 3,067,165 | -0.10(-0.45%) |
Sep 24, 2003 | 23.97 | 23.97 | 22.26 | 22.30 | 3,137,273 | -1.65(-6.89%) |
Sep 23, 2003 | 23.98 | 23.98 | 23.82 | 23.95 | 1,981,798 | +0.18(+0.74%) |
Sep 22, 2003 | 24.67 | 24.67 | 23.77 | 23.77 | 1,910,027 | -0.89(-3.62%) |
Sep 19, 2003 | 24.35 | 25.24 | 24.28 | 24.67 | 3,544,613 | -0.12(-0.48%) |
Sep 18, 2003 | 24.41 | 24.81 | 24.23 | 24.78 | 2,425,855 | +0.21(+0.86%) |
Sep 17, 2003 | 24.41 | 24.66 | 24.24 | 24.57 | 1,525,383 | +0.00(+0.00%) |
Sep 16, 2003 | 23.77 | 24.65 | 23.85 | 24.57 | 1,558,774 | +0.80(+3.36%) |
Sep 15, 2003 | 23.65 | 23.98 | 23.41 | 23.77 | 937,070 | +0.13(+0.53%) |
Sep 12, 2003 | 23.69 | 23.75 | 23.31 | 23.65 | 1,053,521 | -0.08(-0.35%) |
Sep 11, 2003 | 23.23 | 23.88 | 23.17 | 23.73 | 1,003,495 | +0.53(+2.29%) |
Sep 10, 2003 | 24.13 | 24.14 | 23.14 | 23.20 | 1,250,061 | -0.95(-3.94%) |
Sep 09, 2003 | 24.47 | 24.47 | 23.98 | 24.15 | 974,738 | -0.32(-1.31%) |
Sep 08, 2003 | 24.28 | 24.73 | 24.19 | 24.47 | 1,527,760 | +0.30(+1.25%) |
Sep 05, 2003 | 23.90 | 24.89 | 23.90 | 24.17 | 1,812,945 | -0.14(-0.59%) |
Sep 04, 2003 | 24.07 | 24.48 | 23.93 | 24.31 | 1,734,281 | +0.34(+1.40%) |
Sep 03, 2003 | 24.18 | 24.78 | 23.93 | 23.98 | 2,096,110 | -0.01(-0.04%) |
Sep 02, 2003 | 23.71 | 23.98 | 23.36 | 23.98 | 978,660 | +0.29(+1.24%) |
Aug 29, 2003 | 23.15 | 23.69 | 23.06 | 23.69 | 1,268,479 | +0.54(+2.33%) |
Aug 28, 2003 | 23.02 | 23.21 | 22.79 | 23.15 | 1,113,053 | +0.13(+0.55%) |
Aug 27, 2003 | 22.72 | 23.08 | 22.72 | 23.02 | 1,035,221 | +0.29(+1.26%) |
Aug 26, 2003 | 22.43 | 22.81 | 22.18 | 22.74 | 1,488,785 | +0.03(+0.11%) |
Aug 25, 2003 | 23.08 | 23.13 | 22.45 | 22.71 | 1,467,752 | -0.36(-1.57%) |
Aug 22, 2003 | 23.69 | 23.73 | 22.87 | 23.08 | 1,951,735 | -0.24(-1.05%) |
Aug 21, 2003 | 23.10 | 23.45 | 22.92 | 23.32 | 1,574,697 | +0.26(+1.13%) |
Aug 20, 2003 | 22.89 | 23.13 | 22.66 | 23.06 | 1,948,883 | +0.17(+0.74%) |
Aug 19, 2003 | 21.91 | 23.13 | 21.91 | 22.89 | 3,980,827 | +0.98(+4.49%) |
Aug 18, 2003 | 20.95 | 21.91 | 20.91 | 21.91 | 2,039,548 | +1.00(+4.79%) |
Aug 15, 2003 | 20.79 | 21.08 | 20.73 | 20.90 | 1,228,434 | -0.10(-0.48%) |
Aug 14, 2003 | 20.66 | 21.01 | 20.31 | 21.01 | 1,937,595 | +0.46(+2.25%) |
Aug 13, 2003 | 20.19 | 20.76 | 20.09 | 20.54 | 2,010,436 | +0.37(+1.84%) |
Aug 12, 2003 | 19.40 | 20.20 | 19.24 | 20.17 | 2,006,395 | +0.85(+4.40%) |
Aug 11, 2003 | 19.05 | 19.34 | 19.05 | 19.32 | 1,034,152 | +0.30(+1.59%) |
Aug 08, 2003 | 19.06 | 19.24 | 18.77 | 19.02 | 1,960,647 | +0.06(+0.31%) |
Aug 07, 2003 | 18.81 | 19.10 | 18.74 | 18.96 | 1,275,727 | +0.19(+1.03%) |
Aug 06, 2003 | 19.06 | 19.06 | 18.68 | 18.77 | 2,249,872 | -0.29(-1.55%) |
Aug 05, 2003 | 19.40 | 19.53 | 19.03 | 19.06 | 1,888,994 | -0.42(-2.16%) |
Aug 04, 2003 | 19.39 | 19.67 | 19.14 | 19.48 | 1,401,090 | +0.13(+0.65%) |
Aug 01, 2003 | 19.69 | 19.76 | 19.10 | 19.36 | 2,106,923 | -0.04(-0.22%) |
Jul 31, 2003 | 19.38 | 19.89 | 19.36 | 19.40 | 1,663,817 | +0.24(+1.23%) |
Jul 30, 2003 | 19.05 | 19.37 | 18.97 | 19.16 | 1,636,368 | +0.17(+0.89%) |
Jul 29, 2003 | 19.55 | 19.64 | 18.93 | 18.99 | 1,957,557 | -0.56(-2.84%) |
Jul 28, 2003 | 19.41 | 19.72 | 18.60 | 19.55 | 2,650,201 | +0.13(+0.69%) |
Jul 25, 2003 | 19.27 | 19.52 | 18.72 | 19.41 | 2,824,283 | +0.03(+0.13%) |
Jul 24, 2003 | 20.10 | 20.39 | 19.30 | 19.39 | 2,314,395 | -0.72(-3.56%) |
Jul 23, 2003 | 19.99 | 20.16 | 19.43 | 20.10 | 1,002,544 | +0.24(+1.23%) |
Jul 22, 2003 | 20.00 | 20.05 | 19.68 | 19.86 | 1,694,237 | +0.08(+0.38%) |
Jul 21, 2003 | 20.14 | 20.16 | 19.52 | 19.79 | 1,256,477 | -0.49(-2.41%) |
Jul 18, 2003 | 20.16 | 20.42 | 19.76 | 20.27 | 1,397,644 | +0.29(+1.43%) |
Jul 17, 2003 | 20.62 | 20.67 | 19.96 | 19.99 | 2,034,082 | -0.97(-4.62%) |
Jul 16, 2003 | 21.44 | 21.44 | 20.66 | 20.95 | 1,592,639 | -0.17(-0.80%) |
Jul 15, 2003 | 21.33 | 21.46 | 20.87 | 21.12 | 2,501,786 | +0.11(+0.52%) |
Jul 14, 2003 | 20.95 | 21.42 | 20.86 | 21.01 | 2,000,098 | +0.35(+1.71%) |
Jul 11, 2003 | 21.00 | 21.12 | 20.64 | 20.66 | 1,771,712 | +0.00(+0.00%) |
Jul 10, 2003 | 20.91 | 21.08 | 20.33 | 20.66 | 2,149,939 | -0.59(-2.77%) |
Jul 09, 2003 | 21.21 | 21.56 | 20.87 | 21.25 | 2,957,369 | -0.04(-0.20%) |
Jul 08, 2003 | 19.62 | 21.33 | 19.62 | 21.29 | 4,260,784 | +1.46(+7.34%) |
Jul 07, 2003 | 19.02 | 20.00 | 18.91 | 19.84 | 1,860,238 | +1.05(+5.60%) |
Jul 03, 2003 | 18.77 | 19.02 | 18.58 | 18.78 | 652,955 | -0.26(-1.37%) |
Jul 02, 2003 | 18.74 | 19.10 | 18.64 | 19.04 | 1,383,028 | +0.29(+1.57%) |