Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 23.08 | 23.15 | 22.59 | 22.90 | 14,344,733 | -0.21(-0.92%) |
Sep 29, 2003 | 22.95 | 23.22 | 22.76 | 23.12 | 9,715,296 | +0.31(+1.35%) |
Sep 26, 2003 | 23.03 | 23.16 | 22.64 | 22.81 | 15,494,110 | -0.19(-0.84%) |
Sep 25, 2003 | 23.35 | 23.51 | 22.97 | 23.00 | 13,014,135 | -0.26(-1.12%) |
Sep 24, 2003 | 23.68 | 23.85 | 23.21 | 23.26 | 17,155,970 | -0.39(-1.64%) |
Sep 23, 2003 | 23.34 | 23.66 | 23.09 | 23.65 | 12,866,341 | +0.31(+1.31%) |
Sep 22, 2003 | 23.36 | 23.39 | 23.06 | 23.34 | 13,787,282 | -0.33(-1.41%) |
Sep 19, 2003 | 23.68 | 23.88 | 23.42 | 23.68 | 18,304,598 | -0.17(-0.70%) |
Sep 18, 2003 | 23.26 | 23.93 | 23.10 | 23.84 | 22,112,174 | +0.72(+3.12%) |
Sep 17, 2003 | 23.08 | 23.24 | 23.03 | 23.12 | 11,530,497 | +0.04(+0.17%) |
Sep 16, 2003 | 22.61 | 23.14 | 22.60 | 23.08 | 10,263,004 | +0.42(+1.85%) |
Sep 15, 2003 | 22.68 | 22.82 | 22.50 | 22.66 | 7,581,873 | -0.02(-0.09%) |
Sep 12, 2003 | 22.36 | 22.77 | 22.31 | 22.68 | 9,370,243 | +0.21(+0.95%) |
Sep 11, 2003 | 22.52 | 22.78 | 22.36 | 22.47 | 10,069,043 | +0.20(+0.90%) |
Sep 10, 2003 | 22.63 | 22.86 | 22.12 | 22.27 | 14,727,709 | -0.59(-2.57%) |
Sep 09, 2003 | 23.02 | 23.12 | 22.82 | 22.86 | 7,881,209 | -0.26(-1.13%) |
Sep 08, 2003 | 22.91 | 23.22 | 22.86 | 23.12 | 8,616,433 | +0.31(+1.35%) |
Sep 05, 2003 | 23.01 | 23.14 | 22.79 | 22.81 | 10,122,105 | -0.33(-1.41%) |
Sep 04, 2003 | 23.26 | 23.32 | 23.06 | 23.14 | 9,375,190 | -0.12(-0.52%) |
Sep 03, 2003 | 23.15 | 23.38 | 23.05 | 23.26 | 11,209,577 | +0.11(+0.46%) |
Sep 02, 2003 | 22.96 | 23.37 | 22.74 | 23.15 | 12,627,262 | +0.32(+1.40%) |
Aug 29, 2003 | 22.66 | 22.88 | 22.54 | 22.83 | 8,787,910 | +0.21(+0.91%) |
Aug 28, 2003 | 22.19 | 22.73 | 22.10 | 22.62 | 8,393,992 | +0.43(+1.95%) |
Aug 27, 2003 | 22.12 | 22.28 | 22.06 | 22.19 | 9,023,242 | -0.08(-0.36%) |
Aug 26, 2003 | 22.35 | 23.06 | 22.02 | 22.27 | 14,750,343 | -0.24(-1.07%) |
Aug 25, 2003 | 22.50 | 22.60 | 22.20 | 22.51 | 9,182,728 | -0.12(-0.53%) |
Aug 22, 2003 | 23.24 | 23.45 | 22.56 | 22.63 | 12,188,376 | -0.45(-1.97%) |
Aug 21, 2003 | 23.38 | 23.64 | 22.94 | 23.08 | 13,004,093 | -0.15(-0.66%) |
Aug 20, 2003 | 23.14 | 23.37 | 22.72 | 23.24 | 13,968,802 | +0.43(+1.87%) |
Aug 19, 2003 | 22.78 | 22.96 | 22.57 | 22.81 | 12,403,922 | +0.09(+0.41%) |
Aug 18, 2003 | 22.75 | 22.75 | 22.46 | 22.72 | 10,681,955 | +0.26(+1.16%) |
Aug 15, 2003 | 22.68 | 22.68 | 22.34 | 22.46 | 5,309,649 | -0.16(-0.71%) |
Aug 14, 2003 | 22.30 | 22.65 | 22.16 | 22.62 | 10,481,998 | +0.31(+1.41%) |
Aug 13, 2003 | 22.55 | 22.57 | 22.10 | 22.30 | 10,066,795 | -0.14(-0.62%) |
Aug 12, 2003 | 22.33 | 22.54 | 22.22 | 22.44 | 12,769,810 | +0.28(+1.26%) |
Aug 11, 2003 | 22.01 | 22.47 | 21.98 | 22.16 | 10,465,509 | +0.15(+0.70%) |
Aug 08, 2003 | 22.16 | 22.18 | 21.79 | 22.01 | 9,438,295 | +0.09(+0.43%) |
Aug 07, 2003 | 21.86 | 22.07 | 21.70 | 21.92 | 13,817,410 | -0.09(-0.42%) |
Aug 06, 2003 | 22.02 | 22.20 | 21.68 | 22.01 | 18,335,176 | +0.15(+0.70%) |
Aug 05, 2003 | 22.45 | 22.48 | 21.84 | 21.86 | 18,450,594 | -0.65(-2.88%) |
Aug 04, 2003 | 22.26 | 22.55 | 21.62 | 22.50 | 23,599,708 | +0.25(+1.11%) |
Aug 01, 2003 | 23.40 | 23.41 | 22.17 | 22.26 | 30,637,022 | -1.13(-4.82%) |
Jul 31, 2003 | 23.78 | 23.89 | 23.34 | 23.38 | 13,132,551 | -0.01(-0.03%) |
Jul 30, 2003 | 23.68 | 23.74 | 23.37 | 23.39 | 8,784,313 | -0.12(-0.51%) |
Jul 29, 2003 | 23.74 | 23.74 | 23.18 | 23.51 | 13,801,372 | -0.17(-0.70%) |
Jul 28, 2003 | 23.66 | 23.90 | 23.46 | 23.68 | 12,334,222 | +0.01(+0.06%) |
Jul 25, 2003 | 23.18 | 23.69 | 23.00 | 23.66 | 13,030,773 | +0.59(+2.57%) |
Jul 24, 2003 | 23.58 | 23.59 | 23.03 | 23.07 | 12,883,579 | -0.19(-0.80%) |
Jul 23, 2003 | 23.42 | 23.44 | 23.08 | 23.26 | 11,637,970 | -0.05(-0.23%) |
Jul 22, 2003 | 23.02 | 23.39 | 22.86 | 23.31 | 14,297,517 | +0.34(+1.48%) |
Jul 21, 2003 | 23.42 | 23.42 | 22.35 | 22.97 | 17,894,192 | -0.60(-2.55%) |
Jul 18, 2003 | 23.50 | 23.68 | 23.25 | 23.57 | 11,385,851 | +0.19(+0.83%) |
Jul 17, 2003 | 24.18 | 24.18 | 23.23 | 23.38 | 17,990,124 | -0.81(-3.34%) |
Jul 16, 2003 | 25.52 | 25.52 | 24.02 | 24.18 | 21,638,062 | -0.69(-2.79%) |
Jul 15, 2003 | 25.04 | 25.27 | 24.69 | 24.88 | 17,317,856 | -0.01(-0.03%) |
Jul 14, 2003 | 24.34 | 25.06 | 23.87 | 24.88 | 18,119,032 | +1.03(+4.31%) |
Jul 11, 2003 | 23.49 | 24.00 | 23.47 | 23.86 | 10,452,919 | +0.50(+2.14%) |
Jul 10, 2003 | 23.65 | 23.77 | 23.16 | 23.36 | 11,425,572 | -0.43(-1.82%) |
Jul 09, 2003 | 23.67 | 24.10 | 23.62 | 23.79 | 14,450,707 | +0.17(+0.73%) |
Jul 08, 2003 | 23.40 | 23.64 | 23.28 | 23.62 | 9,241,635 | +0.22(+0.94%) |
Jul 07, 2003 | 23.00 | 23.51 | 22.95 | 23.40 | 14,649,615 | +0.63(+2.75%) |
Jul 03, 2003 | 22.55 | 22.91 | 22.48 | 22.77 | 6,560,204 | -0.16(-0.70%) |
Jul 02, 2003 | 22.84 | 23.02 | 22.71 | 22.93 | 11,180,648 | +0.11(+0.47%) |