Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.22 | 21.34 | 21.01 | 21.12 | 20,483,440 | -0.24(-1.13%) |
Sep 29, 2003 | 21.23 | 21.40 | 21.13 | 21.37 | 15,270,144 | +0.14(+0.65%) |
Sep 26, 2003 | 21.35 | 21.35 | 21.10 | 21.23 | 15,788,546 | -0.21(-1.00%) |
Sep 25, 2003 | 21.41 | 21.61 | 21.35 | 21.44 | 19,966,250 | +0.14(+0.68%) |
Sep 24, 2003 | 21.57 | 21.64 | 21.26 | 21.30 | 20,346,562 | -0.09(-0.43%) |
Sep 23, 2003 | 21.24 | 21.41 | 21.21 | 21.39 | 16,574,118 | +0.20(+0.93%) |
Sep 22, 2003 | 21.15 | 21.24 | 20.98 | 21.19 | 20,399,580 | -0.16(-0.73%) |
Sep 19, 2003 | 21.27 | 21.45 | 21.25 | 21.35 | 29,251,042 | -0.05(-0.24%) |
Sep 18, 2003 | 21.21 | 21.44 | 21.21 | 21.40 | 18,755,146 | +0.14(+0.65%) |
Sep 17, 2003 | 21.67 | 21.67 | 21.25 | 21.26 | 25,234,818 | -0.50(-2.31%) |
Sep 16, 2003 | 21.57 | 21.76 | 21.51 | 21.76 | 16,118,957 | +0.12(+0.53%) |
Sep 15, 2003 | 21.76 | 21.80 | 21.62 | 21.65 | 13,846,273 | -0.13(-0.58%) |
Sep 12, 2003 | 21.93 | 21.97 | 21.68 | 21.78 | 21,524,400 | -0.16(-0.71%) |
Sep 11, 2003 | 21.99 | 22.13 | 21.90 | 21.93 | 16,591,790 | +0.00(+0.00%) |
Sep 10, 2003 | 21.99 | 22.05 | 21.82 | 21.93 | 15,816,961 | -0.06(-0.29%) |
Sep 09, 2003 | 22.08 | 22.16 | 21.82 | 22.00 | 16,197,792 | -0.21(-0.94%) |
Sep 08, 2003 | 21.99 | 22.22 | 21.87 | 22.20 | 14,349,600 | +0.29(+1.32%) |
Sep 05, 2003 | 21.93 | 22.01 | 21.81 | 21.91 | 15,088,218 | -0.11(-0.50%) |
Sep 04, 2003 | 21.93 | 22.08 | 21.91 | 22.02 | 18,090,684 | +0.05(+0.21%) |
Sep 03, 2003 | 21.92 | 22.05 | 21.87 | 21.98 | 19,559,950 | +0.06(+0.29%) |
Sep 02, 2003 | 21.81 | 21.92 | 21.64 | 21.91 | 18,998,234 | +0.16(+0.72%) |
Aug 29, 2003 | 21.67 | 21.78 | 21.53 | 21.76 | 14,591,128 | +0.09(+0.40%) |
Aug 28, 2003 | 21.56 | 21.68 | 21.35 | 21.67 | 21,221,538 | +0.17(+0.81%) |
Aug 27, 2003 | 21.41 | 21.50 | 21.38 | 21.50 | 20,277,950 | +0.24(+1.14%) |
Aug 26, 2003 | 21.22 | 21.30 | 20.99 | 21.26 | 15,730,329 | +0.03(+0.16%) |
Aug 25, 2003 | 20.98 | 21.25 | 20.96 | 21.22 | 12,493,439 | +0.14(+0.66%) |
Aug 22, 2003 | 21.37 | 21.50 | 21.07 | 21.08 | 16,174,921 | -0.30(-1.40%) |
Aug 21, 2003 | 21.34 | 21.44 | 21.18 | 21.38 | 15,241,729 | +0.14(+0.68%) |
Aug 20, 2003 | 21.07 | 21.31 | 21.04 | 21.24 | 11,986,993 | +0.07(+0.33%) |
Aug 19, 2003 | 21.29 | 21.41 | 21.04 | 21.17 | 16,716,886 | -0.14(-0.65%) |
Aug 18, 2003 | 21.27 | 21.37 | 21.26 | 21.31 | 15,870,845 | +0.05(+0.24%) |
Aug 15, 2003 | 21.32 | 21.32 | 21.16 | 21.26 | 10,448,249 | -0.06(-0.30%) |
Aug 14, 2003 | 21.21 | 21.33 | 21.10 | 21.32 | 16,616,740 | +0.25(+1.21%) |
Aug 13, 2003 | 21.24 | 21.26 | 21.00 | 21.07 | 14,045,005 | -0.12(-0.57%) |
Aug 12, 2003 | 21.21 | 21.21 | 20.98 | 21.19 | 14,978,717 | +0.11(+0.52%) |
Aug 11, 2003 | 21.07 | 21.23 | 20.54 | 21.08 | 15,794,090 | +0.00(+0.00%) |
Aug 08, 2003 | 20.98 | 21.13 | 20.98 | 21.08 | 23,166,236 | +0.16(+0.74%) |
Aug 07, 2003 | 20.55 | 20.98 | 20.55 | 20.92 | 24,435,210 | +0.29(+1.40%) |
Aug 06, 2003 | 20.43 | 20.74 | 20.34 | 20.63 | 22,843,274 | +0.23(+1.13%) |
Aug 05, 2003 | 20.60 | 20.69 | 20.38 | 20.40 | 20,225,278 | -0.15(-0.73%) |
Aug 04, 2003 | 20.49 | 20.63 | 20.27 | 20.55 | 22,151,438 | +0.16(+0.79%) |
Aug 01, 2003 | 20.53 | 20.54 | 20.32 | 20.39 | 23,702,484 | -0.14(-0.70%) |
Jul 31, 2003 | 20.70 | 20.88 | 20.47 | 20.54 | 29,514,920 | +0.15(+0.74%) |
Jul 30, 2003 | 20.59 | 20.63 | 20.39 | 20.39 | 19,901,278 | -0.06(-0.31%) |
Jul 29, 2003 | 20.63 | 20.67 | 20.39 | 20.45 | 23,523,156 | -0.18(-0.90%) |
Jul 28, 2003 | 20.60 | 20.77 | 20.54 | 20.63 | 25,988,162 | -0.01(-0.03%) |
Jul 25, 2003 | 20.34 | 20.66 | 20.30 | 20.64 | 19,049,172 | +0.29(+1.45%) |
Jul 24, 2003 | 20.63 | 20.74 | 20.32 | 20.34 | 18,847,322 | -0.24(-1.18%) |
Jul 23, 2003 | 20.62 | 20.64 | 20.37 | 20.59 | 14,716,224 | -0.03(-0.14%) |
Jul 22, 2003 | 20.44 | 20.72 | 20.35 | 20.62 | 16,143,560 | +0.20(+0.96%) |
Jul 21, 2003 | 20.66 | 20.69 | 20.36 | 20.42 | 16,215,638 | -0.29(-1.39%) |
Jul 18, 2003 | 20.49 | 20.71 | 20.30 | 20.71 | 23,069,382 | +0.39(+1.93%) |
Jul 17, 2003 | 20.15 | 20.39 | 20.14 | 20.32 | 22,069,138 | +0.16(+0.80%) |
Jul 16, 2003 | 20.36 | 20.46 | 20.15 | 20.15 | 23,103,862 | -0.16(-0.77%) |
Jul 15, 2003 | 20.43 | 20.43 | 20.17 | 20.31 | 21,444,526 | -0.06(-0.31%) |
Jul 14, 2003 | 20.56 | 20.69 | 20.34 | 20.37 | 20,838,628 | -0.17(-0.84%) |
Jul 11, 2003 | 20.39 | 20.66 | 20.39 | 20.55 | 16,344,891 | +0.06(+0.28%) |
Jul 10, 2003 | 20.70 | 20.70 | 20.48 | 20.49 | 22,932,504 | -0.21(-1.00%) |
Jul 09, 2003 | 20.58 | 20.75 | 20.38 | 20.70 | 25,744,728 | +0.12(+0.59%) |
Jul 08, 2003 | 20.69 | 20.78 | 20.49 | 20.58 | 19,421,860 | -0.23(-1.11%) |
Jul 07, 2003 | 20.84 | 21.01 | 20.78 | 20.81 | 19,058,008 | -0.01(-0.03%) |
Jul 03, 2003 | 20.84 | 20.92 | 20.66 | 20.81 | 11,964,122 | -0.13(-0.61%) |
Jul 02, 2003 | 20.80 | 20.95 | 20.70 | 20.94 | 19,602,054 | +0.06(+0.28%) |