Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 19.01 | 19.17 | 18.78 | 18.83 | 2,573,500 | +0.13(+0.70%) |
Sep 29, 2003 | 18.66 | 18.97 | 18.65 | 18.70 | 2,494,700 | +0.04(+0.21%) |
Sep 26, 2003 | 19.08 | 19.10 | 18.66 | 18.66 | 3,029,200 | -0.66(-3.42%) |
Sep 25, 2003 | 20.21 | 20.21 | 19.29 | 19.32 | 3,363,300 | -0.74(-3.69%) |
Sep 24, 2003 | 20.22 | 20.35 | 19.85 | 20.06 | 2,546,200 | -0.16(-0.79%) |
Sep 23, 2003 | 20.00 | 20.28 | 19.87 | 20.22 | 2,478,600 | +0.09(+0.45%) |
Sep 22, 2003 | 20.13 | 20.41 | 20.00 | 20.13 | 3,072,200 | +0.00(+0.00%) |
Sep 19, 2003 | 19.53 | 20.37 | 19.88 | 20.13 | 4,101,700 | +0.60(+3.07%) |
Sep 18, 2003 | 20.10 | 20.10 | 19.50 | 19.53 | 2,131,100 | -0.34(-1.71%) |
Sep 17, 2003 | 19.88 | 19.92 | 19.68 | 19.87 | 2,254,500 | +0.11(+0.56%) |
Sep 16, 2003 | 19.64 | 19.87 | 19.41 | 19.76 | 1,765,900 | +0.12(+0.61%) |
Sep 15, 2003 | 19.65 | 19.93 | 19.40 | 19.64 | 2,291,000 | -0.01(-0.05%) |
Sep 12, 2003 | 20.32 | 20.36 | 19.59 | 19.65 | 3,252,100 | -0.67(-3.30%) |
Sep 11, 2003 | 20.20 | 20.37 | 19.85 | 20.32 | 3,261,500 | -0.12(-0.59%) |
Sep 10, 2003 | 20.67 | 20.76 | 20.38 | 20.44 | 1,750,400 | -0.26(-1.26%) |
Sep 09, 2003 | 21.06 | 21.14 | 20.67 | 20.70 | 3,677,000 | +0.02(+0.10%) |
Sep 08, 2003 | 20.81 | 20.90 | 20.55 | 20.68 | 1,517,700 | -0.13(-0.62%) |
Sep 05, 2003 | 20.60 | 21.04 | 20.59 | 20.81 | 3,757,500 | +0.36(+1.76%) |
Sep 04, 2003 | 20.00 | 20.54 | 20.00 | 20.45 | 2,556,600 | +0.38(+1.89%) |
Sep 03, 2003 | 19.98 | 20.34 | 19.74 | 20.07 | 2,257,000 | +0.11(+0.55%) |
Sep 02, 2003 | 20.21 | 20.49 | 19.80 | 19.96 | 2,599,500 | -0.25(-1.24%) |
Aug 29, 2003 | 20.50 | 20.80 | 20.21 | 20.21 | 2,884,100 | +0.07(+0.35%) |
Aug 28, 2003 | 20.00 | 20.26 | 19.78 | 20.14 | 2,511,500 | +0.11(+0.55%) |
Aug 27, 2003 | 19.76 | 20.08 | 19.66 | 20.03 | 3,287,600 | +0.60(+3.09%) |
Aug 26, 2003 | 18.99 | 19.49 | 18.95 | 19.43 | 1,728,700 | +0.35(+1.83%) |
Aug 25, 2003 | 19.25 | 19.41 | 18.91 | 19.08 | 1,591,400 | -0.20(-1.04%) |
Aug 22, 2003 | 19.40 | 19.56 | 18.98 | 19.28 | 2,706,100 | -0.06(-0.31%) |
Aug 21, 2003 | 19.78 | 19.79 | 19.32 | 19.34 | 3,479,500 | -0.44(-2.22%) |
Aug 20, 2003 | 19.00 | 20.00 | 19.00 | 19.78 | 5,402,300 | +0.86(+4.55%) |
Aug 19, 2003 | 18.04 | 18.92 | 18.04 | 18.92 | 2,693,500 | +0.73(+4.01%) |
Aug 18, 2003 | 18.25 | 18.46 | 18.11 | 18.19 | 1,661,500 | -0.11(-0.60%) |
Aug 15, 2003 | 18.48 | 18.66 | 18.30 | 18.30 | 1,118,700 | -0.10(-0.54%) |
Aug 14, 2003 | 18.55 | 18.78 | 18.36 | 18.40 | 2,434,600 | -0.03(-0.16%) |
Aug 13, 2003 | 18.22 | 18.53 | 18.22 | 18.43 | 2,606,700 | +0.06(+0.33%) |
Aug 12, 2003 | 18.43 | 18.56 | 18.29 | 18.37 | 1,959,300 | -0.26(-1.40%) |
Aug 11, 2003 | 18.59 | 18.79 | 18.19 | 18.63 | 2,602,600 | +0.14(+0.76%) |
Aug 08, 2003 | 17.82 | 18.50 | 17.76 | 18.49 | 3,061,900 | +0.67(+3.76%) |
Aug 07, 2003 | 17.65 | 17.89 | 17.48 | 17.82 | 1,557,500 | +0.21(+1.19%) |
Aug 06, 2003 | 17.27 | 17.61 | 17.23 | 17.61 | 2,389,800 | +0.32(+1.85%) |
Aug 05, 2003 | 17.20 | 17.41 | 17.11 | 17.29 | 1,990,200 | -0.06(-0.35%) |
Aug 04, 2003 | 17.08 | 17.49 | 17.08 | 17.35 | 1,471,200 | +0.27(+1.58%) |
Aug 01, 2003 | 17.00 | 17.29 | 16.90 | 17.08 | 3,140,200 | -0.04(-0.23%) |
Jul 31, 2003 | 17.07 | 17.29 | 16.88 | 17.12 | 3,227,100 | +0.05(+0.29%) |
Jul 30, 2003 | 17.31 | 17.40 | 17.01 | 17.07 | 2,772,200 | -0.48(-2.74%) |
Jul 29, 2003 | 18.36 | 18.36 | 17.45 | 17.55 | 3,587,700 | -0.80(-4.36%) |
Jul 28, 2003 | 18.73 | 18.73 | 18.16 | 18.35 | 2,196,100 | -0.33(-1.77%) |
Jul 25, 2003 | 18.43 | 18.68 | 18.43 | 18.68 | 2,407,100 | +0.34(+1.85%) |
Jul 24, 2003 | 18.10 | 18.69 | 18.00 | 18.34 | 2,913,600 | +0.05(+0.27%) |
Jul 23, 2003 | 17.69 | 18.29 | 17.69 | 18.29 | 2,867,100 | +0.80(+4.57%) |
Jul 22, 2003 | 17.31 | 17.52 | 17.24 | 17.49 | 1,871,400 | +0.17(+0.98%) |
Jul 21, 2003 | 16.98 | 17.42 | 16.97 | 17.32 | 2,299,700 | +0.43(+2.55%) |
Jul 18, 2003 | 16.91 | 16.96 | 16.67 | 16.89 | 1,666,300 | -0.06(-0.35%) |
Jul 17, 2003 | 16.80 | 17.05 | 16.78 | 16.95 | 1,364,100 | +0.12(+0.71%) |
Jul 16, 2003 | 17.01 | 17.08 | 16.81 | 16.83 | 1,649,500 | -0.15(-0.88%) |
Jul 15, 2003 | 17.36 | 17.55 | 16.86 | 16.98 | 3,031,300 | -0.42(-2.41%) |
Jul 14, 2003 | 17.43 | 17.59 | 17.38 | 17.40 | 1,500,000 | +0.04(+0.23%) |
Jul 11, 2003 | 17.24 | 17.40 | 17.11 | 17.36 | 1,775,700 | +0.18(+1.05%) |
Jul 10, 2003 | 17.02 | 17.43 | 17.02 | 17.18 | 2,430,500 | -0.09(-0.52%) |
Jul 09, 2003 | 17.43 | 17.53 | 17.21 | 17.27 | 2,808,000 | -0.13(-0.75%) |
Jul 08, 2003 | 17.76 | 17.88 | 17.31 | 17.40 | 3,313,300 | -0.36(-2.03%) |
Jul 07, 2003 | 17.90 | 17.90 | 17.54 | 17.76 | 3,407,500 | -0.53(-2.90%) |
Jul 03, 2003 | 18.31 | 18.45 | 18.15 | 18.29 | 1,024,800 | -0.09(-0.49%) |
Jul 02, 2003 | 18.45 | 18.67 | 18.17 | 18.38 | 2,603,300 | -0.13(-0.70%) |