Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.31 | 21.31 | 20.86 | 21.08 | 4,202,669 | -0.24(-1.12%) |
Sep 29, 2003 | 21.00 | 21.35 | 20.82 | 21.31 | 3,342,548 | +0.32(+1.52%) |
Sep 26, 2003 | 21.12 | 21.25 | 20.95 | 21.00 | 4,043,641 | -0.17(-0.79%) |
Sep 25, 2003 | 21.55 | 21.55 | 21.16 | 21.16 | 3,988,472 | -0.33(-1.53%) |
Sep 24, 2003 | 21.84 | 21.82 | 21.37 | 21.49 | 4,024,757 | -0.35(-1.58%) |
Sep 23, 2003 | 21.81 | 21.90 | 21.63 | 21.84 | 3,139,829 | +0.03(+0.15%) |
Sep 22, 2003 | 21.96 | 22.01 | 21.75 | 21.81 | 3,635,981 | -0.32(-1.44%) |
Sep 19, 2003 | 22.15 | 22.36 | 21.89 | 22.12 | 6,329,274 | -0.02(-0.10%) |
Sep 18, 2003 | 21.85 | 22.15 | 21.76 | 22.15 | 3,307,373 | +0.29(+1.33%) |
Sep 17, 2003 | 22.01 | 22.05 | 21.82 | 21.85 | 3,076,144 | -0.29(-1.32%) |
Sep 16, 2003 | 21.51 | 22.15 | 21.78 | 22.15 | 6,104,895 | +0.64(+2.96%) |
Sep 15, 2003 | 21.66 | 21.74 | 21.35 | 21.51 | 3,129,091 | -0.19(-0.90%) |
Sep 12, 2003 | 21.48 | 21.71 | 21.26 | 21.70 | 3,581,182 | +0.16(+0.73%) |
Sep 11, 2003 | 21.39 | 21.67 | 21.29 | 21.55 | 3,033,008 | +0.25(+1.17%) |
Sep 10, 2003 | 21.88 | 21.93 | 21.30 | 21.30 | 5,729,448 | -0.65(-2.95%) |
Sep 09, 2003 | 21.48 | 22.14 | 21.48 | 21.95 | 5,755,181 | +0.34(+1.58%) |
Sep 08, 2003 | 21.44 | 21.77 | 21.33 | 21.61 | 3,468,993 | +0.19(+0.88%) |
Sep 05, 2003 | 21.34 | 21.49 | 21.20 | 21.42 | 3,464,550 | -0.16(-0.73%) |
Sep 04, 2003 | 21.79 | 21.80 | 21.45 | 21.57 | 4,308,379 | -0.36(-1.63%) |
Sep 03, 2003 | 21.96 | 22.12 | 21.70 | 21.93 | 4,045,492 | -0.16(-0.71%) |
Sep 02, 2003 | 21.42 | 22.12 | 21.41 | 22.09 | 6,216,714 | +0.18(+0.84%) |
Aug 29, 2003 | 22.09 | 22.09 | 21.68 | 21.90 | 3,000,610 | -0.19(-0.86%) |
Aug 28, 2003 | 22.01 | 22.11 | 21.62 | 22.09 | 3,563,040 | +0.26(+1.21%) |
Aug 27, 2003 | 21.61 | 21.90 | 21.53 | 21.83 | 2,675,334 | +0.12(+0.55%) |
Aug 26, 2003 | 21.51 | 21.74 | 21.35 | 21.71 | 3,196,294 | +0.00(+0.00%) |
Aug 25, 2003 | 21.88 | 21.94 | 21.56 | 21.71 | 3,797,046 | -0.22(-1.01%) |
Aug 22, 2003 | 22.24 | 22.31 | 21.84 | 21.93 | 3,425,117 | -0.22(-0.98%) |
Aug 21, 2003 | 22.31 | 22.39 | 22.11 | 22.15 | 4,635,506 | +0.02(+0.10%) |
Aug 20, 2003 | 22.38 | 22.38 | 22.08 | 22.12 | 4,937,456 | -0.26(-1.16%) |
Aug 19, 2003 | 22.07 | 22.42 | 21.86 | 22.38 | 6,692,872 | +0.14(+0.61%) |
Aug 18, 2003 | 22.12 | 22.26 | 21.96 | 22.25 | 4,234,141 | +0.26(+1.20%) |
Aug 15, 2003 | 22.14 | 22.14 | 21.78 | 21.98 | 2,915,820 | -0.05(-0.25%) |
Aug 14, 2003 | 21.57 | 22.09 | 21.53 | 22.04 | 6,448,684 | +0.60(+2.80%) |
Aug 13, 2003 | 21.50 | 21.51 | 21.28 | 21.44 | 3,995,877 | -0.01(-0.05%) |
Aug 12, 2003 | 21.36 | 21.45 | 21.16 | 21.45 | 3,457,515 | +0.17(+0.79%) |
Aug 11, 2003 | 21.09 | 21.37 | 20.99 | 21.28 | 4,147,870 | +0.28(+1.34%) |
Aug 08, 2003 | 20.66 | 21.01 | 20.55 | 21.00 | 3,623,022 | +0.34(+1.65%) |
Aug 07, 2003 | 20.53 | 20.70 | 20.41 | 20.66 | 3,328,478 | +0.06(+0.29%) |
Aug 06, 2003 | 20.61 | 20.73 | 20.48 | 20.60 | 3,452,516 | -0.10(-0.50%) |
Aug 05, 2003 | 21.09 | 21.09 | 20.69 | 20.70 | 3,490,468 | -0.31(-1.49%) |
Aug 04, 2003 | 20.94 | 21.09 | 20.68 | 21.02 | 3,822,964 | -0.05(-0.23%) |
Aug 01, 2003 | 21.13 | 21.14 | 20.80 | 21.07 | 4,725,480 | -0.06(-0.31%) |
Jul 31, 2003 | 20.78 | 21.44 | 20.68 | 21.13 | 6,542,916 | +0.37(+1.77%) |
Jul 30, 2003 | 20.80 | 20.89 | 20.62 | 20.76 | 2,573,882 | -0.02(-0.08%) |
Jul 29, 2003 | 20.82 | 20.86 | 20.49 | 20.78 | 4,206,186 | -0.04(-0.21%) |
Jul 28, 2003 | 20.63 | 20.99 | 20.55 | 20.82 | 4,118,989 | +0.19(+0.92%) |
Jul 25, 2003 | 20.46 | 20.67 | 20.32 | 20.63 | 4,498,694 | +0.18(+0.87%) |
Jul 24, 2003 | 20.88 | 21.16 | 20.36 | 20.46 | 6,914,845 | -0.38(-1.84%) |
Jul 23, 2003 | 20.86 | 20.93 | 20.74 | 20.84 | 5,306,608 | -0.02(-0.10%) |
Jul 22, 2003 | 20.36 | 20.87 | 20.27 | 20.86 | 6,816,170 | +0.50(+2.47%) |
Jul 21, 2003 | 20.41 | 20.41 | 20.01 | 20.36 | 5,365,109 | -0.05(-0.24%) |
Jul 18, 2003 | 20.17 | 20.44 | 20.07 | 20.41 | 8,080,062 | +0.50(+2.52%) |
Jul 17, 2003 | 19.67 | 20.17 | 19.65 | 19.90 | 5,650,027 | +0.10(+0.52%) |
Jul 16, 2003 | 19.98 | 20.02 | 19.70 | 19.80 | 5,272,914 | -0.04(-0.22%) |
Jul 15, 2003 | 19.82 | 19.93 | 19.59 | 19.85 | 5,447,678 | +0.11(+0.58%) |
Jul 14, 2003 | 19.88 | 20.01 | 19.66 | 19.73 | 3,867,025 | +0.08(+0.41%) |
Jul 11, 2003 | 19.51 | 19.80 | 19.41 | 19.65 | 3,940,152 | +0.15(+0.78%) |
Jul 10, 2003 | 19.85 | 19.88 | 19.39 | 19.50 | 7,204,946 | -0.68(-3.35%) |
Jul 09, 2003 | 20.26 | 20.27 | 19.98 | 20.17 | 3,928,674 | -0.12(-0.59%) |
Jul 08, 2003 | 20.15 | 20.34 | 20.13 | 20.29 | 4,990,959 | -0.01(-0.03%) |
Jul 07, 2003 | 19.99 | 20.57 | 19.96 | 20.30 | 7,095,903 | +0.42(+2.12%) |
Jul 03, 2003 | 19.69 | 19.94 | 19.69 | 19.88 | 2,869,352 | -0.05(-0.24%) |
Jul 02, 2003 | 19.55 | 19.95 | 19.51 | 19.93 | 6,490,523 | +0.44(+2.27%) |