Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 20.06 | 20.33 | 19.46 | 20.08 | 2,710,486 | +0.09(+0.44%) |
Sep 29, 2003 | 20.47 | 20.49 | 19.69 | 19.99 | 3,366,959 | -0.37(-1.82%) |
Sep 26, 2003 | 20.72 | 20.86 | 20.27 | 20.36 | 2,257,014 | -0.36(-1.71%) |
Sep 25, 2003 | 20.76 | 20.91 | 20.64 | 20.72 | 2,247,215 | -0.01(-0.03%) |
Sep 24, 2003 | 21.34 | 21.34 | 20.70 | 20.72 | 1,876,819 | -0.54(-2.56%) |
Sep 23, 2003 | 21.10 | 21.35 | 21.10 | 21.27 | 864,993 | +0.09(+0.44%) |
Sep 22, 2003 | 21.36 | 21.49 | 20.81 | 21.17 | 1,504,216 | -0.19(-0.88%) |
Sep 19, 2003 | 21.62 | 21.79 | 21.27 | 21.36 | 2,304,762 | -0.49(-2.25%) |
Sep 18, 2003 | 22.10 | 22.17 | 21.74 | 21.85 | 2,945,503 | -0.24(-1.08%) |
Sep 17, 2003 | 21.30 | 22.32 | 21.63 | 22.09 | 7,276,817 | +0.80(+3.74%) |
Sep 16, 2003 | 20.23 | 21.30 | 20.15 | 21.30 | 3,496,819 | +1.07(+5.27%) |
Sep 15, 2003 | 20.10 | 20.44 | 20.10 | 20.23 | 1,022,452 | +0.16(+0.79%) |
Sep 12, 2003 | 20.04 | 20.15 | 19.72 | 20.07 | 1,869,643 | +0.04(+0.18%) |
Sep 11, 2003 | 20.11 | 20.25 | 19.94 | 20.04 | 2,425,375 | +0.07(+0.36%) |
Sep 10, 2003 | 19.51 | 20.33 | 19.49 | 19.96 | 3,860,177 | +0.57(+2.91%) |
Sep 09, 2003 | 19.75 | 19.90 | 19.40 | 19.40 | 4,362,778 | -0.53(-2.65%) |
Sep 08, 2003 | 19.97 | 19.99 | 19.63 | 19.93 | 3,025,268 | -0.01(-0.07%) |
Sep 05, 2003 | 20.69 | 20.69 | 19.83 | 19.94 | 2,907,000 | -0.75(-3.61%) |
Sep 04, 2003 | 20.40 | 21.36 | 20.40 | 20.69 | 4,039,716 | -0.94(-4.36%) |
Sep 03, 2003 | 21.87 | 22.04 | 21.41 | 21.63 | 2,254,254 | -0.20(-0.93%) |
Sep 02, 2003 | 22.17 | 22.46 | 21.51 | 21.83 | 2,691,856 | -0.22(-1.02%) |
Aug 29, 2003 | 21.73 | 22.09 | 21.70 | 22.06 | 1,321,640 | +0.34(+1.57%) |
Aug 28, 2003 | 21.14 | 21.83 | 21.05 | 21.72 | 1,826,035 | +0.72(+3.42%) |
Aug 27, 2003 | 20.65 | 21.07 | 20.46 | 21.00 | 1,564,108 | +0.35(+1.68%) |
Aug 26, 2003 | 20.73 | 20.78 | 20.26 | 20.65 | 2,351,269 | -0.12(-0.59%) |
Aug 25, 2003 | 21.11 | 21.35 | 20.69 | 20.78 | 1,364,420 | -0.25(-1.21%) |
Aug 22, 2003 | 21.22 | 21.53 | 20.88 | 21.03 | 1,547,686 | -0.09(-0.41%) |
Aug 21, 2003 | 21.16 | 21.19 | 20.94 | 21.12 | 1,374,356 | +0.04(+0.17%) |
Aug 20, 2003 | 21.14 | 21.34 | 20.63 | 21.08 | 1,736,886 | -0.07(-0.31%) |
Aug 19, 2003 | 21.53 | 21.53 | 20.80 | 21.14 | 1,054,469 | +0.04(+0.17%) |
Aug 18, 2003 | 20.82 | 21.38 | 20.68 | 21.11 | 1,718,808 | +0.43(+2.10%) |
Aug 15, 2003 | 20.43 | 20.78 | 20.22 | 20.67 | 1,139,064 | +0.25(+1.24%) |
Aug 14, 2003 | 20.96 | 21.25 | 20.42 | 20.42 | 2,709,520 | -0.49(-2.36%) |
Aug 13, 2003 | 21.28 | 21.28 | 20.36 | 20.91 | 5,968,701 | -0.36(-1.70%) |
Aug 12, 2003 | 20.72 | 21.36 | 20.61 | 21.28 | 2,381,767 | +0.57(+2.76%) |
Aug 11, 2003 | 20.98 | 20.99 | 20.59 | 20.70 | 2,464,016 | -0.32(-1.52%) |
Aug 08, 2003 | 21.20 | 21.20 | 20.63 | 21.02 | 2,457,254 | +0.12(+0.55%) |
Aug 07, 2003 | 22.43 | 22.43 | 20.32 | 20.91 | 8,829,058 | -1.57(-6.97%) |
Aug 06, 2003 | 22.39 | 22.78 | 22.19 | 22.47 | 2,127,292 | +0.08(+0.36%) |
Aug 05, 2003 | 22.80 | 22.80 | 22.17 | 22.39 | 2,326,152 | -0.33(-1.44%) |
Aug 04, 2003 | 22.86 | 22.97 | 22.12 | 22.72 | 2,342,712 | -0.20(-0.88%) |
Aug 01, 2003 | 23.26 | 23.51 | 22.79 | 22.92 | 1,220,485 | -0.33(-1.43%) |
Jul 31, 2003 | 23.17 | 23.66 | 23.05 | 23.25 | 1,243,807 | +0.21(+0.91%) |
Jul 30, 2003 | 23.36 | 23.45 | 22.97 | 23.04 | 2,128,948 | -0.17(-0.75%) |
Jul 29, 2003 | 23.73 | 23.88 | 23.06 | 23.22 | 3,116,211 | +0.04(+0.16%) |
Jul 28, 2003 | 23.18 | 23.41 | 22.89 | 23.18 | 1,859,845 | +0.01(+0.06%) |
Jul 25, 2003 | 23.44 | 23.73 | 22.83 | 23.17 | 1,712,736 | -0.29(-1.24%) |
Jul 24, 2003 | 23.91 | 24.38 | 23.43 | 23.46 | 1,823,137 | -0.31(-1.31%) |
Jul 23, 2003 | 23.15 | 23.77 | 22.97 | 23.77 | 1,331,162 | +0.51(+2.18%) |
Jul 22, 2003 | 23.19 | 23.32 | 22.99 | 23.26 | 1,297,489 | +0.08(+0.34%) |
Jul 21, 2003 | 23.51 | 23.51 | 23.04 | 23.18 | 1,804,093 | -0.40(-1.69%) |
Jul 18, 2003 | 23.01 | 23.62 | 22.93 | 23.58 | 2,392,945 | +0.73(+3.20%) |
Jul 17, 2003 | 23.04 | 23.22 | 22.72 | 22.85 | 1,708,734 | -0.52(-2.23%) |
Jul 16, 2003 | 23.33 | 23.44 | 22.90 | 23.37 | 1,780,494 | +0.04(+0.16%) |
Jul 15, 2003 | 23.67 | 23.77 | 23.04 | 23.33 | 1,868,539 | -0.18(-0.77%) |
Jul 14, 2003 | 22.82 | 23.77 | 22.80 | 23.51 | 4,068,007 | +1.10(+4.91%) |
Jul 11, 2003 | 22.27 | 22.52 | 22.20 | 22.41 | 1,703,904 | +0.14(+0.65%) |
Jul 10, 2003 | 21.68 | 22.46 | 21.68 | 22.27 | 3,254,488 | -0.49(-2.13%) |
Jul 09, 2003 | 22.83 | 23.01 | 22.38 | 22.75 | 2,918,179 | -0.11(-0.48%) |
Jul 08, 2003 | 22.20 | 22.91 | 21.96 | 22.86 | 5,929,233 | +1.16(+5.34%) |
Jul 07, 2003 | 20.38 | 21.82 | 20.20 | 21.70 | 4,664,725 | +1.38(+6.77%) |
Jul 03, 2003 | 20.43 | 20.64 | 20.28 | 20.33 | 1,121,261 | -0.36(-1.75%) |
Jul 02, 2003 | 20.65 | 20.71 | 20.38 | 20.69 | 1,931,192 | +0.04(+0.21%) |