Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.38 | 21.72 | 20.96 | 21.37 | 5,072,000 | -0.01(-0.05%) |
Sep 29, 2003 | 21.96 | 21.96 | 19.85 | 21.38 | 3,423,700 | -0.58(-2.64%) |
Sep 26, 2003 | 22.42 | 22.53 | 21.84 | 21.96 | 1,879,300 | -0.42(-1.88%) |
Sep 25, 2003 | 22.95 | 22.95 | 22.44 | 22.38 | 6,749,500 | -0.57(-2.48%) |
Sep 24, 2003 | 22.90 | 23.13 | 22.87 | 22.95 | 2,968,200 | +0.05(+0.22%) |
Sep 23, 2003 | 22.72 | 22.97 | 22.70 | 22.90 | 3,363,500 | +0.13(+0.57%) |
Sep 22, 2003 | 22.67 | 22.81 | 22.62 | 22.77 | 3,438,800 | +0.10(+0.44%) |
Sep 19, 2003 | 22.60 | 22.90 | 22.60 | 22.67 | 2,914,100 | -0.13(-0.57%) |
Sep 18, 2003 | 21.66 | 22.87 | 22.11 | 22.80 | 6,854,400 | +1.14(+5.26%) |
Sep 17, 2003 | 21.77 | 21.76 | 21.51 | 21.66 | 2,588,300 | -0.11(-0.51%) |
Sep 16, 2003 | 21.67 | 21.84 | 21.65 | 21.77 | 2,167,300 | +0.14(+0.65%) |
Sep 15, 2003 | 21.44 | 21.70 | 21.35 | 21.63 | 2,568,200 | +0.19(+0.89%) |
Sep 12, 2003 | 20.65 | 21.47 | 20.48 | 21.44 | 4,214,100 | +0.68(+3.28%) |
Sep 11, 2003 | 20.13 | 20.77 | 20.13 | 20.76 | 4,057,300 | +0.63(+3.13%) |
Sep 10, 2003 | 20.70 | 20.85 | 20.13 | 20.13 | 3,844,600 | -0.57(-2.75%) |
Sep 09, 2003 | 21.25 | 21.50 | 20.60 | 20.70 | 5,019,700 | -0.84(-3.90%) |
Sep 08, 2003 | 21.53 | 21.73 | 21.26 | 21.54 | 3,219,700 | +0.01(+0.05%) |
Sep 05, 2003 | 22.00 | 22.00 | 21.44 | 21.53 | 3,893,300 | -0.47(-2.14%) |
Sep 04, 2003 | 22.12 | 22.35 | 21.75 | 22.00 | 3,995,500 | -0.55(-2.44%) |
Sep 03, 2003 | 22.08 | 22.55 | 22.00 | 22.55 | 6,287,200 | +0.57(+2.59%) |
Sep 02, 2003 | 21.49 | 22.07 | 21.45 | 21.98 | 5,246,900 | +0.76(+3.58%) |
Aug 29, 2003 | 20.60 | 21.30 | 20.44 | 21.22 | 2,537,700 | +0.58(+2.81%) |
Aug 28, 2003 | 20.15 | 20.73 | 20.12 | 20.64 | 4,081,200 | +0.49(+2.43%) |
Aug 27, 2003 | 20.16 | 20.38 | 20.02 | 20.15 | 1,802,400 | -0.01(-0.05%) |
Aug 26, 2003 | 20.12 | 20.42 | 19.94 | 20.16 | 3,436,300 | -0.19(-0.93%) |
Aug 25, 2003 | 19.90 | 20.50 | 19.85 | 20.35 | 3,836,600 | +0.47(+2.36%) |
Aug 22, 2003 | 20.00 | 20.15 | 19.70 | 19.88 | 4,249,800 | -0.24(-1.19%) |
Aug 21, 2003 | 18.70 | 20.20 | 18.67 | 20.12 | 7,716,200 | +1.53(+8.23%) |
Aug 20, 2003 | 18.30 | 18.68 | 18.18 | 18.59 | 1,613,200 | +0.32(+1.75%) |
Aug 19, 2003 | 18.27 | 18.45 | 18.17 | 18.27 | 1,960,800 | -0.01(-0.05%) |
Aug 18, 2003 | 17.90 | 18.28 | 17.89 | 18.28 | 1,779,700 | +0.38(+2.12%) |
Aug 15, 2003 | 18.03 | 18.03 | 17.85 | 17.90 | 1,104,200 | -0.12(-0.67%) |
Aug 14, 2003 | 17.95 | 18.18 | 17.77 | 18.02 | 2,023,500 | +0.07(+0.39%) |
Aug 13, 2003 | 17.77 | 18.13 | 17.25 | 17.95 | 3,334,600 | +0.19(+1.07%) |
Aug 12, 2003 | 18.25 | 18.27 | 17.40 | 17.76 | 6,819,000 | -0.31(-1.72%) |
Aug 11, 2003 | 18.10 | 18.15 | 17.78 | 18.07 | 2,073,700 | -0.11(-0.61%) |
Aug 08, 2003 | 17.98 | 18.18 | 17.82 | 18.18 | 1,693,000 | +0.27(+1.51%) |
Aug 07, 2003 | 18.49 | 18.50 | 17.60 | 17.91 | 3,764,300 | -0.24(-1.32%) |
Aug 06, 2003 | 17.95 | 18.27 | 17.75 | 18.15 | 3,337,700 | +0.20(+1.11%) |
Aug 05, 2003 | 18.05 | 18.29 | 17.75 | 17.95 | 2,496,100 | -0.28(-1.54%) |
Aug 04, 2003 | 18.41 | 18.55 | 17.90 | 18.23 | 3,377,400 | -0.40(-2.15%) |
Aug 01, 2003 | 18.40 | 18.90 | 18.30 | 18.63 | 3,803,000 | +0.05(+0.27%) |
Jul 31, 2003 | 17.95 | 18.60 | 17.83 | 18.58 | 4,909,800 | +0.78(+4.38%) |
Jul 30, 2003 | 17.94 | 17.94 | 17.51 | 17.80 | 3,498,100 | -0.16(-0.89%) |
Jul 29, 2003 | 18.15 | 18.23 | 17.86 | 17.96 | 2,678,700 | -0.16(-0.88%) |
Jul 28, 2003 | 17.98 | 18.19 | 17.82 | 18.12 | 2,689,000 | +0.05(+0.28%) |
Jul 25, 2003 | 18.00 | 18.35 | 17.70 | 18.07 | 4,323,200 | +0.18(+1.01%) |
Jul 24, 2003 | 17.35 | 18.05 | 17.26 | 17.89 | 6,609,300 | +0.70(+4.07%) |
Jul 23, 2003 | 16.96 | 17.21 | 16.66 | 17.19 | 2,394,200 | +0.28(+1.66%) |
Jul 22, 2003 | 16.83 | 17.04 | 16.75 | 16.91 | 3,058,600 | +0.07(+0.42%) |
Jul 21, 2003 | 16.95 | 17.05 | 16.72 | 16.84 | 1,440,900 | -0.14(-0.82%) |
Jul 18, 2003 | 17.03 | 17.12 | 16.88 | 16.98 | 1,937,200 | -0.05(-0.29%) |
Jul 17, 2003 | 17.25 | 17.42 | 16.96 | 17.03 | 2,906,300 | -0.42(-2.41%) |
Jul 16, 2003 | 17.27 | 17.55 | 17.15 | 17.45 | 4,305,600 | +0.36(+2.11%) |
Jul 15, 2003 | 17.60 | 17.65 | 17.04 | 17.09 | 3,556,000 | +0.14(+0.83%) |
Jul 14, 2003 | 16.85 | 17.12 | 16.77 | 16.95 | 2,822,600 | +0.35(+2.11%) |
Jul 11, 2003 | 16.47 | 16.75 | 16.40 | 16.60 | 2,709,200 | +0.15(+0.91%) |
Jul 10, 2003 | 16.60 | 17.15 | 16.35 | 16.45 | 3,754,700 | -0.27(-1.61%) |
Jul 09, 2003 | 16.95 | 17.12 | 16.52 | 16.72 | 2,884,800 | -0.23(-1.36%) |
Jul 08, 2003 | 16.16 | 17.00 | 16.16 | 16.95 | 4,208,500 | +0.60(+3.67%) |
Jul 07, 2003 | 16.45 | 16.53 | 16.23 | 16.35 | 4,099,200 | +0.04(+0.25%) |
Jul 03, 2003 | 16.37 | 16.40 | 16.25 | 16.31 | 1,645,900 | -0.25(-1.51%) |
Jul 02, 2003 | 16.62 | 16.70 | 16.34 | 16.56 | 3,264,500 | -0.06(-0.36%) |