Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 20.66 | 20.91 | 20.44 | 20.91 | 2,302,454 | +0.27(+1.31%) |
Sep 29, 2003 | 20.76 | 20.76 | 20.62 | 20.64 | 1,058,389 | -0.09(-0.45%) |
Sep 26, 2003 | 20.72 | 20.89 | 20.69 | 20.73 | 1,104,648 | -0.08(-0.36%) |
Sep 25, 2003 | 20.82 | 21.03 | 20.78 | 20.81 | 1,725,963 | +0.08(+0.39%) |
Sep 24, 2003 | 20.81 | 20.91 | 20.71 | 20.73 | 1,627,382 | -0.21(-1.02%) |
Sep 23, 2003 | 21.03 | 21.03 | 20.84 | 20.94 | 964,753 | -0.09(-0.42%) |
Sep 22, 2003 | 20.75 | 21.03 | 20.75 | 21.03 | 1,370,881 | +0.14(+0.66%) |
Sep 19, 2003 | 21.20 | 21.20 | 20.78 | 20.89 | 1,977,680 | -0.37(-1.74%) |
Sep 18, 2003 | 21.06 | 21.27 | 21.06 | 21.26 | 1,376,623 | +0.35(+1.68%) |
Sep 17, 2003 | 21.17 | 21.21 | 20.91 | 20.91 | 1,486,689 | -0.31(-1.48%) |
Sep 16, 2003 | 21.04 | 21.22 | 21.01 | 21.22 | 1,600,265 | +0.13(+0.59%) |
Sep 15, 2003 | 20.97 | 21.10 | 20.84 | 21.10 | 2,035,265 | +0.19(+0.93%) |
Sep 12, 2003 | 20.97 | 20.97 | 20.74 | 20.90 | 1,335,947 | -0.07(-0.33%) |
Sep 11, 2003 | 21.00 | 21.06 | 20.83 | 20.97 | 1,463,240 | +0.01(+0.03%) |
Sep 10, 2003 | 20.89 | 21.08 | 20.86 | 20.96 | 1,256,029 | +0.12(+0.57%) |
Sep 09, 2003 | 20.72 | 20.92 | 20.59 | 20.84 | 1,597,712 | +0.04(+0.18%) |
Sep 08, 2003 | 20.78 | 20.88 | 20.71 | 20.81 | 1,146,282 | +0.00(+0.00%) |
Sep 05, 2003 | 20.86 | 20.90 | 20.69 | 20.81 | 1,489,560 | -0.06(-0.30%) |
Sep 04, 2003 | 20.89 | 20.99 | 20.76 | 20.87 | 1,207,696 | -0.03(-0.12%) |
Sep 03, 2003 | 21.20 | 21.20 | 20.85 | 20.89 | 2,428,313 | -0.24(-1.13%) |
Sep 02, 2003 | 21.01 | 21.21 | 20.88 | 21.13 | 2,783,874 | +0.11(+0.54%) |
Aug 29, 2003 | 20.84 | 21.05 | 20.83 | 21.02 | 983,576 | +0.06(+0.27%) |
Aug 28, 2003 | 20.96 | 21.00 | 20.68 | 20.96 | 1,961,090 | -0.02(-0.09%) |
Aug 27, 2003 | 20.99 | 21.01 | 20.85 | 20.98 | 1,532,789 | -0.18(-0.83%) |
Aug 26, 2003 | 21.03 | 21.17 | 20.79 | 21.16 | 1,410,919 | +0.09(+0.45%) |
Aug 25, 2003 | 20.82 | 21.06 | 20.82 | 21.06 | 1,194,775 | +0.24(+1.17%) |
Aug 22, 2003 | 20.87 | 20.93 | 20.74 | 20.82 | 1,537,575 | -0.05(-0.24%) |
Aug 21, 2003 | 21.11 | 21.22 | 20.83 | 20.87 | 1,435,166 | -0.24(-1.16%) |
Aug 20, 2003 | 21.06 | 21.15 | 20.99 | 21.11 | 1,183,130 | +0.05(+0.24%) |
Aug 19, 2003 | 21.15 | 21.18 | 20.93 | 21.06 | 967,145 | -0.08(-0.39%) |
Aug 18, 2003 | 21.23 | 21.37 | 21.13 | 21.15 | 594,675 | -0.15(-0.71%) |
Aug 15, 2003 | 21.25 | 21.30 | 21.00 | 21.30 | 475,038 | +0.06(+0.27%) |
Aug 14, 2003 | 21.11 | 21.30 | 21.03 | 21.24 | 983,735 | +0.13(+0.59%) |
Aug 13, 2003 | 21.19 | 21.20 | 21.01 | 21.11 | 943,537 | +0.02(+0.09%) |
Aug 12, 2003 | 21.18 | 21.22 | 20.98 | 21.10 | 1,124,428 | -0.08(-0.38%) |
Aug 11, 2003 | 21.23 | 21.28 | 20.94 | 21.18 | 989,478 | -0.01(-0.06%) |
Aug 08, 2003 | 21.13 | 21.29 | 21.04 | 21.19 | 706,975 | +0.23(+1.11%) |
Aug 07, 2003 | 21.19 | 21.21 | 20.88 | 20.96 | 1,522,580 | -0.19(-0.89%) |
Aug 06, 2003 | 20.93 | 21.28 | 20.84 | 21.15 | 1,356,684 | +0.06(+0.27%) |
Aug 05, 2003 | 21.35 | 21.44 | 21.03 | 21.09 | 1,160,638 | -0.35(-1.64%) |
Aug 04, 2003 | 21.47 | 21.57 | 21.25 | 21.44 | 1,560,067 | -0.03(-0.15%) |
Aug 01, 2003 | 21.47 | 21.59 | 21.36 | 21.47 | 1,116,133 | -0.05(-0.23%) |
Jul 31, 2003 | 21.53 | 21.95 | 21.48 | 21.52 | 1,650,831 | -0.11(-0.49%) |
Jul 30, 2003 | 21.54 | 21.72 | 21.50 | 21.63 | 993,306 | +0.09(+0.41%) |
Jul 29, 2003 | 21.80 | 21.85 | 21.43 | 21.54 | 2,216,316 | -0.26(-1.18%) |
Jul 28, 2003 | 22.10 | 22.51 | 21.72 | 21.80 | 4,795,850 | +0.48(+2.26%) |
Jul 25, 2003 | 21.10 | 21.63 | 21.10 | 21.31 | 2,496,904 | +0.28(+1.31%) |
Jul 24, 2003 | 21.06 | 21.43 | 20.93 | 21.04 | 1,099,544 | -0.02(-0.09%) |
Jul 23, 2003 | 21.32 | 21.35 | 20.94 | 21.06 | 1,632,965 | -0.23(-1.06%) |
Jul 22, 2003 | 21.22 | 21.37 | 21.11 | 21.28 | 1,713,681 | +0.21(+0.98%) |
Jul 21, 2003 | 21.48 | 21.50 | 20.98 | 21.08 | 1,665,347 | -0.52(-2.41%) |
Jul 18, 2003 | 21.47 | 21.62 | 21.38 | 21.60 | 1,036,056 | +0.28(+1.32%) |
Jul 17, 2003 | 21.13 | 21.38 | 21.11 | 21.31 | 2,512,537 | -0.16(-0.73%) |
Jul 16, 2003 | 21.72 | 21.80 | 21.34 | 21.47 | 972,728 | -0.13(-0.58%) |
Jul 15, 2003 | 21.46 | 21.75 | 21.45 | 21.60 | 1,266,557 | +0.14(+0.64%) |
Jul 14, 2003 | 21.93 | 21.93 | 21.35 | 21.46 | 1,693,422 | -0.34(-1.58%) |
Jul 11, 2003 | 21.85 | 21.94 | 21.70 | 21.80 | 1,196,051 | +0.06(+0.29%) |
Jul 10, 2003 | 21.40 | 21.74 | 21.40 | 21.74 | 1,388,746 | +0.06(+0.29%) |
Jul 09, 2003 | 21.84 | 21.87 | 21.39 | 21.68 | 1,486,370 | -0.26(-1.17%) |
Jul 08, 2003 | 21.94 | 22.02 | 21.82 | 21.94 | 965,869 | -0.03(-0.14%) |
Jul 07, 2003 | 21.82 | 22.01 | 21.77 | 21.97 | 1,303,405 | +0.27(+1.24%) |
Jul 03, 2003 | 21.75 | 21.93 | 21.47 | 21.70 | 712,558 | -0.21(-0.97%) |
Jul 02, 2003 | 21.67 | 21.91 | 21.53 | 21.91 | 1,257,784 | +0.24(+1.13%) |