Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.90 | 22.04 | 21.60 | 21.87 | 5,384,505 | -0.15(-0.67%) |
Sep 29, 2003 | 21.87 | 22.33 | 21.74 | 22.02 | 7,071,492 | +0.11(+0.51%) |
Sep 26, 2003 | 22.16 | 22.22 | 21.85 | 21.90 | 6,044,556 | -0.42(-1.89%) |
Sep 25, 2003 | 22.46 | 22.71 | 22.26 | 22.33 | 5,008,030 | -0.14(-0.63%) |
Sep 24, 2003 | 22.99 | 23.03 | 22.34 | 22.47 | 6,260,019 | -0.56(-2.42%) |
Sep 23, 2003 | 22.85 | 23.09 | 22.63 | 23.02 | 5,749,222 | +0.37(+1.62%) |
Sep 22, 2003 | 22.66 | 22.90 | 22.48 | 22.66 | 7,407,001 | -0.22(-0.95%) |
Sep 19, 2003 | 22.80 | 23.20 | 22.54 | 22.87 | 15,135,746 | +0.58(+2.61%) |
Sep 18, 2003 | 22.20 | 22.40 | 22.01 | 22.29 | 6,341,889 | +0.15(+0.70%) |
Sep 17, 2003 | 21.94 | 22.35 | 21.72 | 22.14 | 9,637,112 | +0.39(+1.78%) |
Sep 16, 2003 | 21.80 | 21.83 | 21.55 | 21.75 | 9,968,056 | +0.05(+0.23%) |
Sep 15, 2003 | 22.01 | 22.16 | 21.62 | 21.70 | 8,529,712 | -0.34(-1.53%) |
Sep 12, 2003 | 22.05 | 22.18 | 21.71 | 22.04 | 7,698,007 | -0.17(-0.76%) |
Sep 11, 2003 | 21.78 | 22.45 | 21.71 | 22.21 | 8,518,317 | +0.65(+3.00%) |
Sep 10, 2003 | 21.68 | 22.08 | 21.52 | 21.56 | 6,595,239 | -0.22(-1.00%) |
Sep 09, 2003 | 22.27 | 22.27 | 21.62 | 21.78 | 16,321,730 | -0.53(-2.36%) |
Sep 08, 2003 | 22.64 | 22.68 | 22.11 | 22.30 | 12,195,254 | -0.30(-1.34%) |
Sep 05, 2003 | 23.06 | 23.06 | 22.54 | 22.61 | 6,685,689 | -0.44(-1.89%) |
Sep 04, 2003 | 23.54 | 23.62 | 22.82 | 23.04 | 11,336,058 | -0.31(-1.32%) |
Sep 03, 2003 | 23.39 | 23.39 | 23.06 | 23.35 | 10,143,696 | +0.09(+0.39%) |
Sep 02, 2003 | 22.63 | 23.33 | 22.55 | 23.26 | 11,289,480 | +0.62(+2.73%) |
Aug 29, 2003 | 22.47 | 22.70 | 22.31 | 22.64 | 9,205,303 | +0.05(+0.22%) |
Aug 28, 2003 | 22.40 | 22.61 | 22.25 | 22.59 | 5,477,658 | +0.27(+1.23%) |
Aug 27, 2003 | 22.12 | 22.40 | 22.11 | 22.32 | 4,676,578 | +0.12(+0.54%) |
Aug 26, 2003 | 21.90 | 22.28 | 21.90 | 22.20 | 5,837,318 | +0.12(+0.54%) |
Aug 25, 2003 | 21.73 | 22.25 | 21.69 | 22.08 | 7,630,918 | +0.39(+1.81%) |
Aug 22, 2003 | 21.73 | 21.83 | 21.63 | 21.69 | 7,733,332 | +0.11(+0.49%) |
Aug 21, 2003 | 21.66 | 21.69 | 21.41 | 21.58 | 6,079,608 | +0.17(+0.79%) |
Aug 20, 2003 | 21.43 | 21.69 | 21.17 | 21.41 | 10,740,375 | +0.01(+0.03%) |
Aug 19, 2003 | 21.58 | 21.69 | 21.36 | 21.41 | 10,013,079 | -0.10(-0.46%) |
Aug 18, 2003 | 21.78 | 21.90 | 21.46 | 21.50 | 10,015,927 | -0.22(-1.03%) |
Aug 15, 2003 | 21.67 | 21.83 | 21.48 | 21.73 | 5,504,009 | +0.07(+0.32%) |
Aug 14, 2003 | 21.34 | 21.74 | 21.29 | 21.66 | 10,120,193 | +0.39(+1.82%) |
Aug 13, 2003 | 21.27 | 21.45 | 21.06 | 21.27 | 10,177,311 | +0.18(+0.83%) |
Aug 12, 2003 | 21.06 | 21.31 | 20.92 | 21.10 | 19,128,644 | +0.42(+2.04%) |
Aug 11, 2003 | 20.60 | 20.88 | 20.50 | 20.68 | 11,463,256 | +0.16(+0.79%) |
Aug 08, 2003 | 20.56 | 20.57 | 20.40 | 20.51 | 11,567,950 | +0.13(+0.65%) |
Aug 07, 2003 | 20.56 | 20.75 | 20.30 | 20.38 | 23,054,708 | +0.10(+0.48%) |
Aug 06, 2003 | 21.32 | 21.32 | 20.24 | 20.28 | 36,272,536 | -0.82(-3.89%) |
Aug 05, 2003 | 22.47 | 22.96 | 21.04 | 21.10 | 80,881,208 | -4.84(-18.67%) |
Aug 04, 2003 | 25.56 | 26.19 | 25.34 | 25.95 | 3,092,079 | +0.25(+0.98%) |
Aug 01, 2003 | 25.91 | 26.13 | 25.62 | 25.70 | 3,250,757 | -0.27(-1.05%) |
Jul 31, 2003 | 26.10 | 26.47 | 25.85 | 25.97 | 4,131,034 | +0.20(+0.76%) |
Jul 30, 2003 | 25.86 | 26.05 | 25.66 | 25.77 | 3,804,420 | -0.11(-0.43%) |
Jul 29, 2003 | 25.83 | 25.97 | 25.45 | 25.88 | 3,517,261 | -0.01(-0.05%) |
Jul 28, 2003 | 25.59 | 25.96 | 25.51 | 25.90 | 2,228,610 | +0.25(+0.99%) |
Jul 25, 2003 | 25.39 | 25.80 | 25.23 | 25.65 | 2,853,350 | +0.24(+0.94%) |
Jul 24, 2003 | 25.87 | 25.94 | 25.27 | 25.41 | 3,865,669 | -0.41(-1.58%) |
Jul 23, 2003 | 25.76 | 25.84 | 25.30 | 25.81 | 2,967,017 | +0.18(+0.69%) |
Jul 22, 2003 | 25.65 | 25.79 | 25.20 | 25.64 | 3,580,220 | +0.13(+0.49%) |
Jul 21, 2003 | 26.08 | 26.08 | 25.34 | 25.51 | 2,906,195 | -0.19(-0.74%) |
Jul 18, 2003 | 25.93 | 25.96 | 25.38 | 25.70 | 3,828,634 | +0.11(+0.41%) |
Jul 17, 2003 | 25.91 | 26.10 | 25.56 | 25.60 | 3,078,547 | -0.29(-1.14%) |
Jul 16, 2003 | 26.10 | 26.21 | 25.46 | 25.89 | 2,556,364 | -0.18(-0.70%) |
Jul 15, 2003 | 26.30 | 26.34 | 25.78 | 26.07 | 3,044,362 | -0.01(-0.03%) |
Jul 14, 2003 | 26.25 | 26.47 | 25.90 | 26.08 | 2,916,878 | +0.15(+0.57%) |
Jul 11, 2003 | 25.87 | 26.01 | 25.60 | 25.93 | 3,486,779 | +0.48(+1.90%) |
Jul 10, 2003 | 25.96 | 26.29 | 25.41 | 25.45 | 4,553,367 | -0.34(-1.31%) |
Jul 09, 2003 | 26.00 | 26.03 | 25.62 | 25.79 | 3,069,716 | -0.11(-0.43%) |
Jul 08, 2003 | 25.48 | 26.09 | 25.45 | 25.90 | 4,821,724 | -0.08(-0.30%) |
Jul 07, 2003 | 25.45 | 25.98 | 25.39 | 25.98 | 3,582,784 | +0.63(+2.49%) |
Jul 03, 2003 | 25.52 | 25.81 | 25.25 | 25.34 | 2,300,542 | -0.46(-1.77%) |
Jul 02, 2003 | 25.66 | 25.84 | 25.36 | 25.80 | 4,071,921 | +0.17(+0.66%) |