Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.36 | 21.47 | 21.03 | 21.16 | 14,781,418 | -0.20(-0.93%) |
Sep 29, 2003 | 21.18 | 21.39 | 21.05 | 21.36 | 11,139,390 | +0.11(+0.53%) |
Sep 26, 2003 | 21.32 | 21.55 | 21.19 | 21.24 | 10,115,606 | -0.11(-0.53%) |
Sep 25, 2003 | 21.51 | 21.82 | 21.34 | 21.36 | 9,770,130 | -0.17(-0.77%) |
Sep 24, 2003 | 21.92 | 21.92 | 21.51 | 21.52 | 8,473,126 | -0.40(-1.82%) |
Sep 23, 2003 | 21.99 | 22.03 | 21.80 | 21.92 | 9,774,195 | +0.17(+0.79%) |
Sep 22, 2003 | 21.83 | 21.92 | 21.63 | 21.75 | 8,434,288 | -0.24(-1.09%) |
Sep 19, 2003 | 21.95 | 22.13 | 21.82 | 21.99 | 12,091,370 | -0.05(-0.24%) |
Sep 18, 2003 | 21.86 | 22.10 | 21.60 | 22.04 | 14,081,885 | +0.12(+0.55%) |
Sep 17, 2003 | 22.01 | 22.12 | 21.88 | 21.92 | 12,547,790 | -0.20(-0.90%) |
Sep 16, 2003 | 21.80 | 22.13 | 21.62 | 22.12 | 19,382,048 | +0.35(+1.59%) |
Sep 15, 2003 | 21.25 | 21.86 | 21.22 | 21.78 | 23,302,716 | +0.79(+3.77%) |
Sep 12, 2003 | 21.10 | 21.10 | 20.67 | 20.99 | 18,376,328 | -0.11(-0.54%) |
Sep 11, 2003 | 21.16 | 21.42 | 21.08 | 21.10 | 14,494,199 | -0.01(-0.03%) |
Sep 10, 2003 | 21.26 | 21.52 | 21.06 | 21.10 | 17,811,674 | -0.25(-1.18%) |
Sep 09, 2003 | 21.92 | 21.92 | 21.22 | 21.36 | 29,842,378 | -1.06(-4.74%) |
Sep 08, 2003 | 22.42 | 22.43 | 22.15 | 22.42 | 13,155,497 | -0.01(-0.03%) |
Sep 05, 2003 | 22.48 | 22.65 | 22.10 | 22.43 | 17,664,602 | -0.32(-1.40%) |
Sep 04, 2003 | 21.82 | 22.75 | 21.82 | 22.75 | 28,337,186 | +0.96(+4.42%) |
Sep 03, 2003 | 21.35 | 21.83 | 21.32 | 21.78 | 17,113,798 | +0.35(+1.64%) |
Sep 02, 2003 | 21.21 | 21.48 | 21.19 | 21.43 | 13,650,905 | +0.07(+0.31%) |
Aug 29, 2003 | 21.32 | 21.42 | 21.17 | 21.36 | 10,350,139 | -0.07(-0.31%) |
Aug 28, 2003 | 21.41 | 21.82 | 21.28 | 21.43 | 9,547,189 | -0.13(-0.62%) |
Aug 27, 2003 | 21.36 | 21.66 | 21.35 | 21.56 | 10,652,562 | +0.15(+0.68%) |
Aug 26, 2003 | 21.39 | 21.52 | 21.14 | 21.42 | 15,156,249 | -0.16(-0.74%) |
Aug 25, 2003 | 21.62 | 22.00 | 21.34 | 21.58 | 11,893,869 | -0.21(-0.98%) |
Aug 22, 2003 | 21.89 | 21.99 | 21.53 | 21.79 | 17,998,336 | +0.03(+0.12%) |
Aug 21, 2003 | 21.74 | 21.83 | 21.56 | 21.76 | 16,273,816 | +0.13(+0.58%) |
Aug 20, 2003 | 21.42 | 21.69 | 21.32 | 21.64 | 18,985,390 | +0.27(+1.28%) |
Aug 19, 2003 | 22.53 | 22.59 | 21.27 | 21.36 | 49,035,056 | -1.16(-5.13%) |
Aug 18, 2003 | 22.61 | 22.74 | 22.40 | 22.52 | 17,881,522 | +0.24(+1.07%) |
Aug 15, 2003 | 22.09 | 22.28 | 21.93 | 22.28 | 7,890,709 | +0.31(+1.39%) |
Aug 14, 2003 | 22.00 | 22.08 | 21.81 | 21.98 | 9,504,136 | -0.07(-0.30%) |
Aug 13, 2003 | 22.01 | 22.15 | 21.92 | 22.04 | 9,279,388 | +0.03(+0.15%) |
Aug 12, 2003 | 21.80 | 22.01 | 21.66 | 22.01 | 8,358,268 | +0.29(+1.35%) |
Aug 11, 2003 | 21.70 | 21.97 | 21.60 | 21.72 | 10,033,716 | -0.02(-0.09%) |
Aug 08, 2003 | 21.46 | 21.77 | 21.46 | 21.74 | 12,658,432 | +0.50(+2.38%) |
Aug 07, 2003 | 20.79 | 21.29 | 20.79 | 21.23 | 15,477,790 | +0.43(+2.04%) |
Aug 06, 2003 | 20.39 | 20.91 | 20.25 | 20.81 | 15,318,976 | +0.68(+3.37%) |
Aug 05, 2003 | 20.36 | 20.57 | 20.11 | 20.13 | 12,924,728 | -0.43(-2.10%) |
Aug 04, 2003 | 20.46 | 20.68 | 20.00 | 20.56 | 10,591,897 | +0.10(+0.49%) |
Aug 01, 2003 | 20.76 | 20.76 | 20.36 | 20.46 | 12,418,782 | -0.27(-1.28%) |
Jul 31, 2003 | 20.96 | 21.16 | 20.71 | 20.73 | 12,714,431 | -0.07(-0.32%) |
Jul 30, 2003 | 20.98 | 21.02 | 20.30 | 20.79 | 20,136,376 | -0.18(-0.86%) |
Jul 29, 2003 | 21.16 | 21.37 | 20.90 | 20.97 | 13,788,945 | -0.12(-0.57%) |
Jul 28, 2003 | 21.39 | 21.50 | 20.89 | 21.09 | 14,351,492 | -0.17(-0.78%) |
Jul 25, 2003 | 21.06 | 21.28 | 20.53 | 21.26 | 15,082,637 | +0.35(+1.65%) |
Jul 24, 2003 | 21.36 | 21.57 | 20.90 | 20.91 | 10,681,013 | -0.43(-1.99%) |
Jul 23, 2003 | 21.28 | 21.48 | 21.05 | 21.34 | 12,082,036 | +0.24(+1.13%) |
Jul 22, 2003 | 21.47 | 21.47 | 20.86 | 21.10 | 18,690,946 | -0.26(-1.21%) |
Jul 21, 2003 | 22.05 | 22.08 | 21.36 | 21.36 | 11,210,744 | -0.62(-2.81%) |
Jul 18, 2003 | 22.25 | 22.26 | 21.70 | 21.98 | 9,461,986 | -0.01(-0.06%) |
Jul 17, 2003 | 22.25 | 22.71 | 21.86 | 21.99 | 10,728,582 | -0.27(-1.19%) |
Jul 16, 2003 | 22.02 | 22.34 | 21.65 | 22.25 | 15,746,795 | +0.22(+1.00%) |
Jul 15, 2003 | 22.29 | 22.95 | 21.98 | 22.03 | 15,533,638 | -0.14(-0.63%) |
Jul 14, 2003 | 22.39 | 22.59 | 22.09 | 22.17 | 11,223,088 | +0.14(+0.63%) |
Jul 11, 2003 | 22.19 | 22.25 | 21.90 | 22.03 | 16,060,810 | +0.49(+2.28%) |
Jul 10, 2003 | 22.25 | 22.25 | 21.26 | 21.54 | 17,368,502 | -0.70(-3.16%) |
Jul 09, 2003 | 22.73 | 22.91 | 22.14 | 22.25 | 20,657,828 | -0.70(-3.07%) |
Jul 08, 2003 | 22.42 | 23.05 | 22.35 | 22.95 | 11,462,136 | +0.52(+2.31%) |
Jul 07, 2003 | 22.35 | 22.53 | 22.31 | 22.43 | 10,039,737 | +0.25(+1.11%) |
Jul 03, 2003 | 22.15 | 22.29 | 21.82 | 22.19 | 6,253,046 | -0.03(-0.12%) |
Jul 02, 2003 | 22.05 | 22.29 | 22.03 | 22.21 | 11,425,255 | +0.23(+1.03%) |