Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 23.20 | 23.21 | 22.83 | 22.97 | 1,301,167 | -0.23(-0.97%) |
Sep 29, 2003 | 23.13 | 23.25 | 23.04 | 23.20 | 909,256 | +0.05(+0.22%) |
Sep 26, 2003 | 22.87 | 23.15 | 22.74 | 23.15 | 1,156,573 | +0.21(+0.93%) |
Sep 25, 2003 | 22.87 | 22.95 | 22.68 | 22.93 | 1,431,745 | +0.06(+0.27%) |
Sep 24, 2003 | 23.10 | 23.10 | 22.86 | 22.87 | 1,688,111 | -0.17(-0.76%) |
Sep 23, 2003 | 23.05 | 23.11 | 22.97 | 23.05 | 1,321,038 | +0.00(+0.00%) |
Sep 22, 2003 | 23.00 | 23.02 | 22.93 | 23.05 | 1,362,908 | -0.07(-0.32%) |
Sep 19, 2003 | 22.89 | 23.12 | 22.84 | 23.12 | 1,969,315 | +0.23(+1.01%) |
Sep 18, 2003 | 22.73 | 23.01 | 22.68 | 22.89 | 907,481 | +0.23(+1.02%) |
Sep 17, 2003 | 22.84 | 22.75 | 22.57 | 22.66 | 751,710 | -0.19(-0.81%) |
Sep 16, 2003 | 22.65 | 22.97 | 22.66 | 22.84 | 1,046,221 | +0.19(+0.85%) |
Sep 15, 2003 | 22.84 | 22.84 | 22.47 | 22.65 | 969,577 | -0.08(-0.37%) |
Sep 12, 2003 | 22.55 | 22.77 | 22.47 | 22.74 | 1,055,801 | +0.19(+0.85%) |
Sep 11, 2003 | 22.71 | 22.91 | 22.50 | 22.55 | 1,292,651 | -0.16(-0.70%) |
Sep 10, 2003 | 22.44 | 22.70 | 22.40 | 22.70 | 1,496,147 | +0.26(+1.18%) |
Sep 09, 2003 | 22.55 | 22.55 | 22.39 | 22.44 | 812,032 | -0.13(-0.57%) |
Sep 08, 2003 | 22.26 | 22.59 | 22.19 | 22.57 | 1,011,092 | +0.34(+1.55%) |
Sep 05, 2003 | 22.38 | 22.43 | 22.18 | 22.22 | 1,200,395 | -0.19(-0.83%) |
Sep 04, 2003 | 22.50 | 22.53 | 22.33 | 22.41 | 1,362,553 | -0.06(-0.25%) |
Sep 03, 2003 | 22.49 | 22.51 | 22.24 | 22.47 | 1,528,792 | +0.10(+0.45%) |
Sep 02, 2003 | 22.12 | 22.43 | 22.01 | 22.37 | 3,061,132 | +0.08(+0.38%) |
Aug 29, 2003 | 22.18 | 22.29 | 22.06 | 22.28 | 750,291 | +0.10(+0.46%) |
Aug 28, 2003 | 22.29 | 22.30 | 22.08 | 22.18 | 1,299,216 | -0.10(-0.43%) |
Aug 27, 2003 | 22.43 | 22.49 | 22.27 | 22.28 | 995,125 | -0.24(-1.05%) |
Aug 26, 2003 | 22.35 | 22.53 | 22.30 | 22.51 | 950,771 | +0.07(+0.33%) |
Aug 25, 2003 | 22.24 | 22.46 | 22.21 | 22.44 | 750,823 | +0.15(+0.68%) |
Aug 22, 2003 | 22.52 | 22.55 | 22.27 | 22.29 | 1,824,544 | -0.10(-0.43%) |
Aug 21, 2003 | 22.55 | 22.60 | 22.38 | 22.38 | 2,067,426 | -0.07(-0.30%) |
Aug 20, 2003 | 22.32 | 22.51 | 22.32 | 22.45 | 2,331,066 | +0.02(+0.08%) |
Aug 19, 2003 | 22.41 | 22.46 | 22.29 | 22.43 | 1,187,621 | +0.17(+0.79%) |
Aug 18, 2003 | 22.16 | 22.40 | 22.13 | 22.26 | 2,082,151 | +0.10(+0.46%) |
Aug 15, 2003 | 22.32 | 22.41 | 22.02 | 22.16 | 1,828,979 | -0.11(-0.48%) |
Aug 14, 2003 | 22.41 | 22.41 | 22.15 | 22.26 | 1,240,846 | -0.10(-0.43%) |
Aug 13, 2003 | 22.60 | 22.62 | 22.28 | 22.36 | 1,443,100 | -0.20(-0.87%) |
Aug 12, 2003 | 22.51 | 22.57 | 22.36 | 22.56 | 1,352,085 | +0.05(+0.20%) |
Aug 11, 2003 | 22.65 | 22.72 | 22.27 | 22.51 | 1,506,437 | -0.42(-1.82%) |
Aug 08, 2003 | 22.66 | 22.93 | 22.62 | 22.93 | 5,723,256 | +0.32(+1.40%) |
Aug 07, 2003 | 22.33 | 22.63 | 22.21 | 22.61 | 2,081,264 | +0.35(+1.57%) |
Aug 06, 2003 | 22.01 | 22.31 | 21.73 | 22.26 | 2,536,691 | +0.23(+1.05%) |
Aug 05, 2003 | 22.20 | 22.21 | 21.98 | 22.03 | 1,891,430 | -0.17(-0.79%) |
Aug 04, 2003 | 22.13 | 22.24 | 21.84 | 22.21 | 2,410,371 | +0.08(+0.36%) |
Aug 01, 2003 | 22.38 | 22.38 | 22.12 | 22.13 | 1,179,105 | -0.25(-1.13%) |
Jul 31, 2003 | 22.50 | 22.55 | 22.31 | 22.38 | 1,519,389 | -0.11(-0.48%) |
Jul 30, 2003 | 22.66 | 22.68 | 22.44 | 22.49 | 1,366,634 | +0.00(+0.00%) |
Jul 29, 2003 | 22.60 | 22.75 | 22.43 | 22.49 | 1,184,250 | +0.00(+0.00%) |
Jul 28, 2003 | 22.76 | 22.78 | 22.48 | 22.49 | 1,283,426 | -0.30(-1.34%) |
Jul 25, 2003 | 22.84 | 22.88 | 22.66 | 22.79 | 959,109 | -0.02(-0.07%) |
Jul 24, 2003 | 22.81 | 23.00 | 22.65 | 22.81 | 1,384,730 | +0.01(+0.05%) |
Jul 23, 2003 | 22.94 | 23.00 | 22.70 | 22.80 | 1,255,039 | -0.13(-0.57%) |
Jul 22, 2003 | 22.66 | 22.99 | 22.48 | 22.93 | 2,018,637 | +0.27(+1.19%) |
Jul 21, 2003 | 22.97 | 22.97 | 22.53 | 22.66 | 1,128,542 | -0.32(-1.40%) |
Jul 18, 2003 | 22.71 | 23.04 | 22.60 | 22.98 | 1,583,613 | +0.46(+2.05%) |
Jul 17, 2003 | 22.61 | 22.70 | 22.28 | 22.52 | 2,010,830 | -0.24(-1.04%) |
Jul 16, 2003 | 22.97 | 22.97 | 22.55 | 22.75 | 1,645,709 | -0.16(-0.69%) |
Jul 15, 2003 | 23.11 | 23.22 | 22.84 | 22.91 | 1,735,481 | -0.21(-0.90%) |
Jul 14, 2003 | 23.28 | 23.37 | 23.05 | 23.12 | 1,872,623 | +0.04(+0.17%) |
Jul 11, 2003 | 22.99 | 23.09 | 22.83 | 23.08 | 2,816,121 | +0.17(+0.74%) |
Jul 10, 2003 | 23.34 | 23.34 | 22.90 | 22.91 | 2,427,935 | -0.51(-2.17%) |
Jul 09, 2003 | 23.64 | 23.72 | 23.36 | 23.42 | 1,895,155 | -0.20(-0.83%) |
Jul 08, 2003 | 24.04 | 24.08 | 23.57 | 23.62 | 2,750,654 | -0.59(-2.44%) |
Jul 07, 2003 | 24.35 | 24.49 | 24.18 | 24.21 | 1,280,587 | -0.20(-0.81%) |
Jul 03, 2003 | 24.52 | 24.56 | 24.35 | 24.41 | 964,077 | -0.12(-0.48%) |
Jul 02, 2003 | 24.63 | 24.68 | 24.41 | 24.52 | 1,967,009 | +0.06(+0.23%) |