Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.94 | 21.97 | 21.48 | 21.62 | 39,764,220 | -0.41(-1.84%) |
Sep 29, 2003 | 21.76 | 22.24 | 21.74 | 22.02 | 28,872,412 | +0.36(+1.67%) |
Sep 26, 2003 | 21.84 | 21.98 | 21.26 | 21.66 | 30,930,148 | -0.37(-1.68%) |
Sep 25, 2003 | 22.36 | 22.92 | 22.00 | 22.03 | 26,210,304 | -0.31(-1.40%) |
Sep 24, 2003 | 22.92 | 22.98 | 22.34 | 22.34 | 26,377,840 | -0.54(-2.38%) |
Sep 23, 2003 | 22.70 | 22.92 | 22.61 | 22.89 | 18,076,024 | +0.12(+0.51%) |
Sep 22, 2003 | 22.92 | 23.13 | 22.63 | 22.77 | 25,601,106 | -0.38(-1.66%) |
Sep 19, 2003 | 23.51 | 23.51 | 22.86 | 23.16 | 32,017,688 | -0.13(-0.56%) |
Sep 18, 2003 | 23.04 | 23.34 | 23.00 | 23.29 | 30,701,802 | +0.28(+1.23%) |
Sep 17, 2003 | 23.05 | 23.16 | 22.83 | 23.00 | 26,454,922 | -0.15(-0.66%) |
Sep 16, 2003 | 22.65 | 23.23 | 22.65 | 23.16 | 27,669,872 | +0.38(+1.69%) |
Sep 15, 2003 | 22.84 | 23.03 | 22.66 | 22.77 | 19,690,166 | -0.09(-0.41%) |
Sep 12, 2003 | 22.79 | 22.92 | 22.58 | 22.87 | 22,936,792 | +0.04(+0.16%) |
Sep 11, 2003 | 22.52 | 22.95 | 22.52 | 22.83 | 27,661,874 | +0.33(+1.45%) |
Sep 10, 2003 | 22.52 | 22.66 | 22.41 | 22.50 | 25,022,932 | -0.09(-0.42%) |
Sep 09, 2003 | 22.53 | 22.68 | 22.41 | 22.60 | 22,295,050 | -0.16(-0.70%) |
Sep 08, 2003 | 22.50 | 22.86 | 22.19 | 22.76 | 20,976,130 | +0.25(+1.10%) |
Sep 05, 2003 | 22.44 | 22.63 | 22.35 | 22.51 | 25,570,218 | -0.20(-0.89%) |
Sep 04, 2003 | 22.56 | 22.74 | 22.49 | 22.71 | 26,050,352 | +0.14(+0.64%) |
Sep 03, 2003 | 22.16 | 22.67 | 22.13 | 22.57 | 47,168,232 | +0.49(+2.23%) |
Sep 02, 2003 | 21.58 | 22.11 | 21.45 | 22.08 | 33,741,316 | +0.63(+2.94%) |
Aug 29, 2003 | 21.45 | 21.54 | 21.25 | 21.44 | 18,104,430 | -0.08(-0.37%) |
Aug 28, 2003 | 21.61 | 21.68 | 21.32 | 21.52 | 18,901,022 | -0.05(-0.23%) |
Aug 27, 2003 | 21.49 | 21.62 | 21.47 | 21.58 | 16,802,332 | -0.09(-0.44%) |
Aug 26, 2003 | 21.50 | 21.72 | 21.32 | 21.67 | 19,387,774 | +0.02(+0.10%) |
Aug 25, 2003 | 21.60 | 21.65 | 21.43 | 21.65 | 15,869,643 | -0.02(-0.10%) |
Aug 22, 2003 | 21.97 | 22.04 | 21.58 | 21.67 | 27,472,138 | -0.20(-0.93%) |
Aug 21, 2003 | 21.54 | 21.96 | 21.48 | 21.87 | 33,778,408 | +0.51(+2.41%) |
Aug 20, 2003 | 21.64 | 21.64 | 21.21 | 21.36 | 22,616,472 | -0.29(-1.34%) |
Aug 19, 2003 | 21.68 | 21.76 | 21.27 | 21.65 | 29,204,590 | +0.04(+0.17%) |
Aug 18, 2003 | 21.03 | 21.65 | 21.01 | 21.61 | 35,786,916 | +0.74(+3.54%) |
Aug 15, 2003 | 20.81 | 21.02 | 20.75 | 20.87 | 19,659,694 | +0.17(+0.81%) |
Aug 14, 2003 | 20.45 | 20.84 | 20.33 | 20.70 | 26,932,574 | +0.38(+1.89%) |
Aug 13, 2003 | 20.63 | 20.65 | 20.20 | 20.32 | 21,149,182 | -0.22(-1.09%) |
Aug 12, 2003 | 20.54 | 20.60 | 20.29 | 20.55 | 19,425,004 | +0.04(+0.18%) |
Aug 11, 2003 | 20.34 | 20.64 | 20.31 | 20.51 | 16,074,962 | +0.15(+0.71%) |
Aug 08, 2003 | 20.26 | 20.48 | 20.26 | 20.36 | 14,607,121 | +0.00(+0.00%) |
Aug 07, 2003 | 20.07 | 20.39 | 19.71 | 20.36 | 18,121,528 | +0.29(+1.45%) |
Aug 06, 2003 | 20.16 | 20.38 | 19.97 | 20.07 | 23,727,454 | -0.09(-0.43%) |
Aug 05, 2003 | 20.49 | 20.65 | 20.13 | 20.16 | 22,392,676 | -0.49(-2.39%) |
Aug 04, 2003 | 20.64 | 20.74 | 20.16 | 20.65 | 20,747,922 | +0.01(+0.07%) |
Aug 01, 2003 | 20.45 | 20.80 | 20.45 | 20.64 | 23,221,810 | +0.01(+0.07%) |
Jul 31, 2003 | 20.56 | 21.02 | 20.34 | 20.63 | 37,830,312 | +0.34(+1.68%) |
Jul 30, 2003 | 20.41 | 20.44 | 20.09 | 20.28 | 18,861,308 | +0.05(+0.25%) |
Jul 29, 2003 | 20.58 | 20.60 | 20.16 | 20.23 | 25,338,148 | -0.34(-1.66%) |
Jul 28, 2003 | 20.70 | 20.89 | 20.46 | 20.57 | 25,601,656 | -0.04(-0.21%) |
Jul 25, 2003 | 20.07 | 20.66 | 20.00 | 20.62 | 32,507,060 | +0.72(+3.61%) |
Jul 24, 2003 | 20.05 | 20.29 | 19.85 | 19.90 | 26,544,964 | +0.01(+0.07%) |
Jul 23, 2003 | 19.87 | 19.90 | 19.58 | 19.89 | 26,072,966 | +0.01(+0.04%) |
Jul 22, 2003 | 19.73 | 19.91 | 19.58 | 19.88 | 23,992,202 | +0.18(+0.92%) |
Jul 21, 2003 | 20.14 | 20.20 | 19.60 | 19.70 | 23,455,258 | -0.45(-2.23%) |
Jul 18, 2003 | 20.00 | 20.20 | 19.73 | 20.15 | 27,788,872 | +0.49(+2.51%) |
Jul 17, 2003 | 19.69 | 19.99 | 19.51 | 19.65 | 32,373,582 | -0.20(-1.02%) |
Jul 16, 2003 | 20.10 | 20.15 | 19.68 | 19.86 | 30,394,858 | -0.21(-1.05%) |
Jul 15, 2003 | 20.48 | 20.55 | 19.96 | 20.07 | 34,100,520 | -0.27(-1.32%) |
Jul 14, 2003 | 20.67 | 20.84 | 20.31 | 20.34 | 31,400,216 | -0.06(-0.28%) |
Jul 11, 2003 | 20.56 | 20.92 | 20.30 | 20.39 | 39,685,208 | -0.05(-0.25%) |
Jul 10, 2003 | 20.58 | 20.78 | 20.31 | 20.44 | 29,171,634 | -0.14(-0.67%) |
Jul 09, 2003 | 20.92 | 20.99 | 20.53 | 20.58 | 38,878,688 | -0.31(-1.49%) |
Jul 08, 2003 | 21.23 | 21.23 | 20.78 | 20.89 | 31,521,834 | -0.33(-1.57%) |
Jul 07, 2003 | 20.98 | 21.39 | 20.94 | 21.23 | 27,034,336 | +0.52(+2.52%) |
Jul 03, 2003 | 20.76 | 20.89 | 20.60 | 20.70 | 16,953,184 | -0.04(-0.21%) |
Jul 02, 2003 | 20.90 | 20.94 | 20.61 | 20.75 | 30,086,948 | -0.01(-0.07%) |