Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 20.64 | 20.89 | 20.42 | 20.89 | 2,303,824 | +0.27(+1.31%) |
Sep 29, 2003 | 20.74 | 20.74 | 20.61 | 20.63 | 1,059,018 | -0.09(-0.45%) |
Sep 26, 2003 | 20.71 | 20.88 | 20.68 | 20.72 | 1,105,305 | -0.08(-0.36%) |
Sep 25, 2003 | 20.81 | 21.01 | 20.77 | 20.79 | 1,726,990 | +0.08(+0.39%) |
Sep 24, 2003 | 20.80 | 20.89 | 20.69 | 20.71 | 1,628,350 | -0.21(-1.02%) |
Sep 23, 2003 | 21.01 | 21.02 | 20.83 | 20.93 | 965,327 | -0.09(-0.42%) |
Sep 22, 2003 | 20.74 | 21.01 | 20.74 | 21.01 | 1,371,696 | +0.14(+0.66%) |
Sep 19, 2003 | 21.19 | 21.19 | 20.76 | 20.88 | 1,978,856 | -0.37(-1.74%) |
Sep 18, 2003 | 21.04 | 21.26 | 21.04 | 21.25 | 1,377,442 | +0.35(+1.68%) |
Sep 17, 2003 | 21.16 | 21.20 | 20.89 | 20.89 | 1,487,574 | -0.31(-1.48%) |
Sep 16, 2003 | 21.03 | 21.21 | 20.99 | 21.21 | 1,601,217 | +0.13(+0.59%) |
Sep 15, 2003 | 20.96 | 21.08 | 20.83 | 21.08 | 2,036,476 | +0.19(+0.93%) |
Sep 12, 2003 | 20.96 | 20.96 | 20.73 | 20.89 | 1,336,741 | -0.07(-0.33%) |
Sep 11, 2003 | 20.99 | 21.05 | 20.81 | 20.96 | 1,464,111 | +0.01(+0.03%) |
Sep 10, 2003 | 20.88 | 21.06 | 20.85 | 20.95 | 1,256,776 | +0.12(+0.57%) |
Sep 09, 2003 | 20.71 | 20.91 | 20.58 | 20.83 | 1,598,663 | +0.04(+0.18%) |
Sep 08, 2003 | 20.77 | 20.86 | 20.69 | 20.79 | 1,146,964 | +0.00(+0.00%) |
Sep 05, 2003 | 20.85 | 20.89 | 20.68 | 20.79 | 1,490,447 | -0.06(-0.30%) |
Sep 04, 2003 | 20.88 | 20.98 | 20.75 | 20.86 | 1,208,414 | -0.03(-0.12%) |
Sep 03, 2003 | 21.18 | 21.19 | 20.84 | 20.88 | 2,429,757 | -0.24(-1.13%) |
Sep 02, 2003 | 20.99 | 21.20 | 20.86 | 21.12 | 2,785,530 | +0.11(+0.54%) |
Aug 29, 2003 | 20.83 | 21.04 | 20.81 | 21.01 | 984,161 | +0.06(+0.27%) |
Aug 28, 2003 | 20.94 | 20.99 | 20.66 | 20.95 | 1,962,257 | -0.02(-0.09%) |
Aug 27, 2003 | 20.98 | 20.99 | 20.84 | 20.97 | 1,533,701 | -0.18(-0.83%) |
Aug 26, 2003 | 21.01 | 21.16 | 20.78 | 21.15 | 1,411,758 | +0.09(+0.45%) |
Aug 25, 2003 | 20.81 | 21.05 | 20.81 | 21.05 | 1,195,486 | +0.24(+1.17%) |
Aug 22, 2003 | 20.86 | 20.91 | 20.73 | 20.81 | 1,538,489 | -0.05(-0.24%) |
Aug 21, 2003 | 21.10 | 21.21 | 20.81 | 20.86 | 1,436,019 | -0.24(-1.16%) |
Aug 20, 2003 | 21.04 | 21.14 | 20.98 | 21.10 | 1,183,834 | +0.05(+0.24%) |
Aug 19, 2003 | 21.13 | 21.17 | 20.92 | 21.05 | 967,721 | -0.08(-0.39%) |
Aug 18, 2003 | 21.22 | 21.36 | 21.11 | 21.13 | 595,029 | -0.15(-0.71%) |
Aug 15, 2003 | 21.24 | 21.28 | 20.99 | 21.28 | 475,321 | +0.06(+0.27%) |
Aug 14, 2003 | 21.10 | 21.29 | 21.02 | 21.23 | 984,320 | +0.13(+0.59%) |
Aug 13, 2003 | 21.18 | 21.19 | 20.99 | 21.10 | 944,098 | +0.02(+0.09%) |
Aug 12, 2003 | 21.16 | 21.21 | 20.97 | 21.08 | 1,125,097 | -0.08(-0.39%) |
Aug 11, 2003 | 21.21 | 21.26 | 20.93 | 21.16 | 990,066 | -0.01(-0.06%) |
Aug 08, 2003 | 21.12 | 21.28 | 21.03 | 21.18 | 707,395 | +0.23(+1.11%) |
Aug 07, 2003 | 21.18 | 21.20 | 20.86 | 20.94 | 1,523,486 | -0.19(-0.89%) |
Aug 06, 2003 | 20.92 | 21.26 | 20.83 | 21.13 | 1,357,491 | +0.06(+0.27%) |
Aug 05, 2003 | 21.33 | 21.43 | 21.02 | 21.08 | 1,161,329 | -0.35(-1.64%) |
Aug 04, 2003 | 21.46 | 21.55 | 21.23 | 21.43 | 1,560,995 | -0.03(-0.15%) |
Aug 01, 2003 | 21.46 | 21.58 | 21.35 | 21.46 | 1,116,797 | -0.05(-0.23%) |
Jul 31, 2003 | 21.52 | 21.94 | 21.46 | 21.51 | 1,651,813 | -0.11(-0.49%) |
Jul 30, 2003 | 21.53 | 21.71 | 21.49 | 21.62 | 993,897 | +0.09(+0.41%) |
Jul 29, 2003 | 21.78 | 21.83 | 21.42 | 21.53 | 2,217,634 | -0.26(-1.18%) |
Jul 28, 2003 | 22.09 | 22.49 | 21.71 | 21.78 | 4,798,703 | +0.48(+2.26%) |
Jul 25, 2003 | 21.09 | 21.62 | 21.08 | 21.30 | 2,498,390 | +0.28(+1.31%) |
Jul 24, 2003 | 21.04 | 21.42 | 20.91 | 21.03 | 1,100,198 | -0.02(-0.09%) |
Jul 23, 2003 | 21.31 | 21.34 | 20.93 | 21.04 | 1,633,937 | -0.23(-1.06%) |
Jul 22, 2003 | 21.21 | 21.36 | 21.09 | 21.27 | 1,714,700 | +0.21(+0.98%) |
Jul 21, 2003 | 21.47 | 21.49 | 20.96 | 21.06 | 1,666,338 | -0.52(-2.41%) |
Jul 18, 2003 | 21.46 | 21.61 | 21.36 | 21.58 | 1,036,673 | +0.28(+1.32%) |
Jul 17, 2003 | 21.11 | 21.36 | 21.10 | 21.30 | 2,514,032 | -0.16(-0.73%) |
Jul 16, 2003 | 21.71 | 21.79 | 21.33 | 21.46 | 973,307 | -0.13(-0.58%) |
Jul 15, 2003 | 21.45 | 21.73 | 21.44 | 21.58 | 1,267,310 | +0.14(+0.64%) |
Jul 14, 2003 | 21.92 | 21.92 | 21.34 | 21.45 | 1,694,429 | -0.34(-1.58%) |
Jul 11, 2003 | 21.83 | 21.92 | 21.69 | 21.79 | 1,196,762 | +0.06(+0.29%) |
Jul 10, 2003 | 21.39 | 21.73 | 21.39 | 21.73 | 1,389,572 | +0.06(+0.29%) |
Jul 09, 2003 | 21.83 | 21.85 | 21.38 | 21.67 | 1,487,254 | -0.26(-1.17%) |
Jul 08, 2003 | 21.93 | 22.00 | 21.80 | 21.92 | 966,444 | -0.03(-0.14%) |
Jul 07, 2003 | 21.81 | 22.00 | 21.75 | 21.95 | 1,304,181 | +0.27(+1.24%) |
Jul 03, 2003 | 21.74 | 21.92 | 21.46 | 21.68 | 712,982 | -0.21(-0.97%) |
Jul 02, 2003 | 21.65 | 21.90 | 21.51 | 21.90 | 1,258,532 | +0.24(+1.13%) |