Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 22.35 | 22.49 | 22.05 | 22.32 | 5,276,206 | -0.15(-0.67%) |
Sep 29, 2003 | 22.32 | 22.79 | 22.18 | 22.47 | 6,929,261 | +0.11(+0.51%) |
Sep 26, 2003 | 22.61 | 22.67 | 22.30 | 22.35 | 5,922,981 | -0.43(-1.89%) |
Sep 25, 2003 | 22.92 | 23.18 | 22.72 | 22.78 | 4,907,303 | -0.14(-0.63%) |
Sep 24, 2003 | 23.46 | 23.51 | 22.80 | 22.93 | 6,134,110 | -0.57(-2.42%) |
Sep 23, 2003 | 23.32 | 23.56 | 23.10 | 23.49 | 5,633,587 | +0.37(+1.62%) |
Sep 22, 2003 | 23.13 | 23.37 | 22.94 | 23.12 | 7,258,023 | -0.22(-0.95%) |
Sep 19, 2003 | 23.26 | 23.68 | 23.00 | 23.34 | 14,831,317 | +0.59(+2.61%) |
Sep 18, 2003 | 22.65 | 22.86 | 22.46 | 22.75 | 6,214,333 | +0.16(+0.70%) |
Sep 17, 2003 | 22.39 | 22.81 | 22.17 | 22.59 | 9,443,278 | +0.39(+1.78%) |
Sep 16, 2003 | 22.25 | 22.28 | 22.00 | 22.20 | 9,767,566 | +0.05(+0.23%) |
Sep 15, 2003 | 22.46 | 22.62 | 22.06 | 22.15 | 8,358,152 | -0.34(-1.53%) |
Sep 12, 2003 | 22.50 | 22.63 | 22.15 | 22.49 | 7,543,175 | -0.17(-0.76%) |
Sep 11, 2003 | 22.22 | 22.91 | 22.16 | 22.66 | 8,346,986 | +0.66(+3.00%) |
Sep 10, 2003 | 22.12 | 22.53 | 21.96 | 22.00 | 6,462,588 | -0.22(-1.00%) |
Sep 09, 2003 | 22.73 | 22.73 | 22.07 | 22.22 | 15,993,447 | -0.54(-2.36%) |
Sep 08, 2003 | 23.11 | 23.14 | 22.57 | 22.76 | 11,949,968 | -0.31(-1.34%) |
Sep 05, 2003 | 23.53 | 23.53 | 23.01 | 23.07 | 6,551,218 | -0.44(-1.89%) |
Sep 04, 2003 | 24.02 | 24.10 | 23.29 | 23.51 | 11,108,053 | -0.32(-1.32%) |
Sep 03, 2003 | 23.87 | 23.87 | 23.54 | 23.83 | 9,939,673 | +0.09(+0.39%) |
Sep 02, 2003 | 23.10 | 23.81 | 23.01 | 23.74 | 11,062,412 | +0.63(+2.73%) |
Aug 29, 2003 | 22.93 | 23.17 | 22.77 | 23.11 | 9,020,155 | +0.05(+0.22%) |
Aug 28, 2003 | 22.86 | 23.07 | 22.70 | 23.06 | 5,367,485 | +0.28(+1.23%) |
Aug 27, 2003 | 22.58 | 22.86 | 22.56 | 22.78 | 4,582,516 | +0.12(+0.54%) |
Aug 26, 2003 | 22.35 | 22.73 | 22.35 | 22.65 | 5,719,911 | +0.12(+0.54%) |
Aug 25, 2003 | 22.17 | 22.71 | 22.13 | 22.53 | 7,477,435 | +0.40(+1.81%) |
Aug 22, 2003 | 22.17 | 22.28 | 22.07 | 22.13 | 7,577,790 | +0.11(+0.49%) |
Aug 21, 2003 | 22.10 | 22.13 | 21.85 | 22.02 | 5,957,327 | +0.17(+0.79%) |
Aug 20, 2003 | 21.87 | 22.13 | 21.60 | 21.85 | 10,524,352 | +0.01(+0.03%) |
Aug 19, 2003 | 22.02 | 22.14 | 21.79 | 21.84 | 9,811,683 | -0.10(-0.46%) |
Aug 18, 2003 | 22.22 | 22.35 | 21.90 | 21.95 | 9,814,475 | -0.23(-1.03%) |
Aug 15, 2003 | 22.11 | 22.28 | 21.92 | 22.17 | 5,393,306 | +0.07(+0.32%) |
Aug 14, 2003 | 21.78 | 22.18 | 21.73 | 22.10 | 9,916,643 | +0.39(+1.82%) |
Aug 13, 2003 | 21.71 | 21.90 | 21.49 | 21.71 | 9,972,613 | +0.18(+0.83%) |
Aug 12, 2003 | 21.49 | 21.75 | 21.35 | 21.53 | 18,743,906 | +0.43(+2.04%) |
Aug 11, 2003 | 21.02 | 21.31 | 20.92 | 21.10 | 11,232,693 | +0.16(+0.79%) |
Aug 08, 2003 | 20.99 | 20.99 | 20.82 | 20.93 | 11,335,281 | +0.14(+0.65%) |
Aug 07, 2003 | 20.98 | 21.18 | 20.72 | 20.80 | 22,591,004 | +0.10(+0.48%) |
Aug 06, 2003 | 21.76 | 21.76 | 20.66 | 20.70 | 35,542,976 | -0.84(-3.89%) |
Aug 05, 2003 | 22.93 | 23.43 | 21.47 | 21.54 | 79,254,424 | -4.94(-18.67%) |
Aug 04, 2003 | 26.09 | 26.73 | 25.86 | 26.48 | 3,029,887 | +0.26(+0.98%) |
Aug 01, 2003 | 26.44 | 26.67 | 26.15 | 26.22 | 3,185,374 | -0.28(-1.05%) |
Jul 31, 2003 | 26.63 | 27.02 | 26.38 | 26.50 | 4,047,945 | +0.20(+0.76%) |
Jul 30, 2003 | 26.39 | 26.59 | 26.19 | 26.30 | 3,727,900 | -0.11(-0.43%) |
Jul 29, 2003 | 26.36 | 26.50 | 25.97 | 26.42 | 3,446,518 | -0.01(-0.05%) |
Jul 28, 2003 | 26.11 | 26.49 | 26.03 | 26.43 | 2,183,785 | +0.26(+0.99%) |
Jul 25, 2003 | 25.91 | 26.33 | 25.75 | 26.17 | 2,795,960 | +0.24(+0.94%) |
Jul 24, 2003 | 26.40 | 26.47 | 25.79 | 25.93 | 3,787,918 | -0.42(-1.58%) |
Jul 23, 2003 | 26.29 | 26.37 | 25.82 | 26.34 | 2,907,341 | +0.18(+0.69%) |
Jul 22, 2003 | 26.17 | 26.32 | 25.72 | 26.16 | 3,508,210 | +0.13(+0.49%) |
Jul 21, 2003 | 26.62 | 26.62 | 25.86 | 26.04 | 2,847,742 | -0.19(-0.74%) |
Jul 18, 2003 | 26.47 | 26.49 | 25.90 | 26.23 | 3,751,628 | +0.11(+0.41%) |
Jul 17, 2003 | 26.44 | 26.63 | 26.09 | 26.12 | 3,016,628 | -0.30(-1.14%) |
Jul 16, 2003 | 26.64 | 26.75 | 25.99 | 26.42 | 2,504,947 | -0.19(-0.70%) |
Jul 15, 2003 | 26.84 | 26.88 | 26.31 | 26.61 | 2,983,130 | -0.01(-0.03%) |
Jul 14, 2003 | 26.79 | 27.01 | 26.43 | 26.62 | 2,858,210 | +0.15(+0.57%) |
Jul 11, 2003 | 26.40 | 26.54 | 26.12 | 26.47 | 3,416,649 | +0.49(+1.90%) |
Jul 10, 2003 | 26.49 | 26.83 | 25.94 | 25.97 | 4,461,784 | -0.34(-1.31%) |
Jul 09, 2003 | 26.53 | 26.57 | 26.14 | 26.32 | 3,007,974 | -0.11(-0.43%) |
Jul 08, 2003 | 26.01 | 26.62 | 25.97 | 26.43 | 4,724,743 | -0.08(-0.30%) |
Jul 07, 2003 | 25.97 | 26.51 | 25.91 | 26.51 | 3,510,722 | +0.64(+2.49%) |
Jul 03, 2003 | 26.04 | 26.34 | 25.77 | 25.86 | 2,254,271 | -0.47(-1.77%) |
Jul 02, 2003 | 26.19 | 26.37 | 25.88 | 26.33 | 3,990,022 | +0.17(+0.66%) |