Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 18.47 | 18.49 | 18.15 | 18.38 | 4,978,622 | -0.12(-0.64%) |
Sep 29, 2003 | 18.38 | 18.58 | 18.09 | 18.49 | 4,959,837 | +0.21(+1.14%) |
Sep 26, 2003 | 18.31 | 18.69 | 18.24 | 18.28 | 4,958,833 | -0.21(-1.13%) |
Sep 25, 2003 | 18.61 | 18.72 | 18.24 | 18.49 | 5,603,262 | -0.12(-0.64%) |
Sep 24, 2003 | 19.07 | 19.17 | 18.48 | 18.61 | 6,535,634 | -0.30(-1.59%) |
Sep 23, 2003 | 19.18 | 19.33 | 18.76 | 18.91 | 7,151,096 | -0.33(-1.74%) |
Sep 22, 2003 | 19.42 | 19.55 | 19.11 | 19.25 | 5,229,998 | -0.26(-1.32%) |
Sep 19, 2003 | 19.74 | 19.87 | 19.44 | 19.51 | 5,585,768 | -0.23(-1.17%) |
Sep 18, 2003 | 19.84 | 19.87 | 19.60 | 19.74 | 5,547,194 | -0.20(-1.01%) |
Sep 17, 2003 | 20.15 | 20.16 | 19.88 | 19.94 | 2,505,586 | -0.30(-1.48%) |
Sep 16, 2003 | 19.87 | 20.25 | 19.85 | 20.24 | 3,350,772 | +0.53(+2.69%) |
Sep 15, 2003 | 19.94 | 19.94 | 19.60 | 19.71 | 2,326,339 | -0.11(-0.56%) |
Sep 12, 2003 | 19.85 | 19.97 | 19.57 | 19.82 | 3,469,075 | -0.01(-0.04%) |
Sep 11, 2003 | 19.75 | 19.96 | 19.62 | 19.83 | 3,749,274 | +0.24(+1.21%) |
Sep 10, 2003 | 20.12 | 20.22 | 19.46 | 19.59 | 7,015,729 | -0.71(-3.50%) |
Sep 09, 2003 | 20.82 | 20.96 | 20.10 | 20.30 | 6,378,757 | -0.66(-3.16%) |
Sep 08, 2003 | 20.85 | 20.97 | 20.68 | 20.96 | 5,541,745 | +0.27(+1.28%) |
Sep 05, 2003 | 20.54 | 20.75 | 20.41 | 20.70 | 6,419,768 | +0.16(+0.78%) |
Sep 04, 2003 | 20.82 | 20.92 | 20.50 | 20.54 | 6,503,656 | -0.26(-1.24%) |
Sep 03, 2003 | 20.90 | 20.96 | 20.64 | 20.80 | 5,798,713 | +0.03(+0.17%) |
Sep 02, 2003 | 20.46 | 20.79 | 20.30 | 20.76 | 4,774,280 | +0.54(+2.69%) |
Aug 29, 2003 | 20.13 | 20.40 | 20.11 | 20.22 | 3,143,849 | -0.01(-0.03%) |
Aug 28, 2003 | 20.08 | 20.29 | 19.74 | 20.22 | 3,592,684 | +0.27(+1.36%) |
Aug 27, 2003 | 19.67 | 20.12 | 19.67 | 19.95 | 3,142,129 | +0.15(+0.74%) |
Aug 26, 2003 | 20.10 | 20.15 | 19.53 | 19.81 | 4,990,524 | -0.30(-1.49%) |
Aug 25, 2003 | 20.34 | 20.36 | 19.87 | 20.10 | 2,861,930 | -0.20(-1.00%) |
Aug 22, 2003 | 20.61 | 20.64 | 20.15 | 20.31 | 5,938,526 | -0.03(-0.17%) |
Aug 21, 2003 | 20.26 | 20.50 | 20.01 | 20.34 | 4,336,057 | +0.14(+0.69%) |
Aug 20, 2003 | 20.38 | 20.54 | 20.13 | 20.20 | 4,235,679 | -0.35(-1.70%) |
Aug 19, 2003 | 20.50 | 20.84 | 20.34 | 20.55 | 6,848,240 | +0.10(+0.48%) |
Aug 18, 2003 | 20.06 | 20.73 | 19.95 | 20.45 | 6,544,237 | +0.54(+2.73%) |
Aug 15, 2003 | 20.22 | 20.32 | 19.78 | 19.91 | 2,865,801 | +0.06(+0.28%) |
Aug 14, 2003 | 19.55 | 20.12 | 19.46 | 19.85 | 4,659,993 | +0.39(+2.01%) |
Aug 13, 2003 | 19.59 | 19.64 | 19.30 | 19.46 | 3,189,737 | +0.08(+0.43%) |
Aug 12, 2003 | 19.25 | 19.39 | 18.98 | 19.38 | 3,099,253 | +0.22(+1.17%) |
Aug 11, 2003 | 19.21 | 19.38 | 18.93 | 19.16 | 2,975,644 | -0.14(-0.72%) |
Aug 08, 2003 | 19.30 | 19.46 | 19.13 | 19.30 | 3,506,645 | +0.01(+0.07%) |
Aug 07, 2003 | 19.22 | 19.46 | 19.14 | 19.28 | 2,614,855 | +0.03(+0.14%) |
Aug 06, 2003 | 19.32 | 19.67 | 19.05 | 19.25 | 3,958,061 | -0.14(-0.72%) |
Aug 05, 2003 | 19.69 | 19.82 | 19.34 | 19.39 | 4,089,126 | -0.22(-1.10%) |
Aug 04, 2003 | 19.69 | 19.83 | 19.28 | 19.61 | 3,724,896 | +0.08(+0.39%) |
Aug 01, 2003 | 19.61 | 19.70 | 19.35 | 19.53 | 3,438,388 | -0.19(-0.95%) |
Jul 31, 2003 | 19.87 | 20.11 | 19.60 | 19.72 | 5,163,892 | -0.06(-0.28%) |
Jul 30, 2003 | 19.95 | 19.95 | 19.55 | 19.78 | 2,973,493 | +0.03(+0.18%) |
Jul 29, 2003 | 20.09 | 20.09 | 19.35 | 19.74 | 3,914,038 | -0.22(-1.12%) |
Jul 28, 2003 | 20.10 | 20.28 | 19.83 | 19.97 | 3,670,979 | -0.13(-0.66%) |
Jul 25, 2003 | 19.71 | 20.14 | 19.09 | 20.10 | 3,475,385 | +0.38(+1.95%) |
Jul 24, 2003 | 20.15 | 20.15 | 19.14 | 19.71 | 4,364,020 | -0.11(-0.56%) |
Jul 23, 2003 | 20.17 | 20.18 | 19.60 | 19.83 | 3,293,270 | -0.22(-1.08%) |
Jul 22, 2003 | 19.64 | 20.15 | 19.44 | 20.04 | 5,934,654 | +0.63(+3.23%) |
Jul 21, 2003 | 19.39 | 19.74 | 19.25 | 19.41 | 5,957,598 | +0.10(+0.51%) |
Jul 18, 2003 | 19.00 | 19.39 | 18.76 | 19.32 | 8,968,661 | +0.14(+0.73%) |
Jul 17, 2003 | 19.35 | 19.53 | 19.14 | 19.18 | 5,322,920 | -0.17(-0.90%) |
Jul 16, 2003 | 19.60 | 19.61 | 19.07 | 19.35 | 4,129,708 | -0.09(-0.47%) |
Jul 15, 2003 | 19.94 | 20.08 | 19.38 | 19.44 | 5,462,016 | -0.32(-1.62%) |
Jul 14, 2003 | 19.56 | 19.94 | 19.41 | 19.76 | 6,725,349 | +0.55(+2.87%) |
Jul 11, 2003 | 19.20 | 19.41 | 19.03 | 19.21 | 3,132,664 | +0.06(+0.33%) |
Jul 10, 2003 | 19.02 | 19.53 | 19.02 | 19.15 | 4,260,200 | -0.40(-2.03%) |
Jul 09, 2003 | 19.51 | 19.77 | 19.35 | 19.55 | 4,583,705 | +0.15(+0.79%) |
Jul 08, 2003 | 19.63 | 19.82 | 19.13 | 19.39 | 6,446,297 | -0.17(-0.89%) |
Jul 07, 2003 | 19.32 | 19.60 | 19.25 | 19.57 | 4,646,226 | +0.62(+3.28%) |
Jul 03, 2003 | 19.25 | 19.34 | 18.88 | 18.95 | 2,861,930 | -0.45(-2.34%) |
Jul 02, 2003 | 19.10 | 19.40 | 18.84 | 19.40 | 5,820,940 | +0.57(+3.04%) |