Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 19.04 | 19.52 | 18.55 | 18.93 | 9,812,425 | -0.56(-2.87%) |
Sep 29, 2003 | 19.71 | 19.97 | 19.15 | 19.49 | 8,275,187 | -0.06(-0.31%) |
Sep 26, 2003 | 19.67 | 20.28 | 19.50 | 19.55 | 6,413,872 | -0.49(-2.45%) |
Sep 25, 2003 | 20.14 | 21.09 | 20.00 | 20.04 | 6,410,441 | -0.21(-1.04%) |
Sep 24, 2003 | 21.06 | 21.52 | 20.28 | 20.25 | 5,976,732 | -1.07(-5.02%) |
Sep 23, 2003 | 20.83 | 21.44 | 20.76 | 21.32 | 5,897,079 | +0.50(+2.40%) |
Sep 22, 2003 | 20.92 | 21.15 | 20.60 | 20.82 | 7,334,423 | -0.64(-2.98%) |
Sep 19, 2003 | 21.84 | 21.99 | 21.35 | 21.46 | 8,802,336 | -0.31(-1.42%) |
Sep 18, 2003 | 21.59 | 21.94 | 21.23 | 21.77 | 5,211,556 | +0.04(+0.18%) |
Sep 17, 2003 | 21.88 | 22.01 | 21.46 | 21.73 | 5,891,930 | -0.20(-0.91%) |
Sep 16, 2003 | 21.37 | 21.98 | 21.29 | 21.93 | 8,527,395 | +0.68(+3.20%) |
Sep 15, 2003 | 22.12 | 22.23 | 21.19 | 21.25 | 6,348,000 | -0.70(-3.19%) |
Sep 12, 2003 | 21.90 | 22.04 | 21.42 | 21.95 | 7,402,000 | -0.15(-0.68%) |
Sep 11, 2003 | 21.69 | 22.40 | 20.92 | 22.10 | 8,608,600 | +0.37(+1.70%) |
Sep 10, 2003 | 22.40 | 22.50 | 21.68 | 21.73 | 9,199,100 | -1.05(-4.61%) |
Sep 09, 2003 | 23.10 | 23.36 | 22.63 | 22.78 | 6,787,700 | -0.33(-1.43%) |
Sep 08, 2003 | 22.50 | 23.13 | 22.45 | 23.11 | 8,704,200 | +0.65(+2.89%) |
Sep 05, 2003 | 21.97 | 22.89 | 21.83 | 22.46 | 10,117,500 | +0.33(+1.49%) |
Sep 04, 2003 | 21.66 | 22.18 | 21.50 | 22.13 | 9,157,100 | +0.33(+1.51%) |
Sep 03, 2003 | 22.34 | 22.37 | 21.72 | 21.80 | 13,580,400 | -0.53(-2.37%) |
Sep 02, 2003 | 22.65 | 22.65 | 21.96 | 22.33 | 8,971,500 | -0.16(-0.71%) |
Aug 29, 2003 | 22.28 | 22.62 | 22.16 | 22.49 | 4,936,900 | +0.23(+1.03%) |
Aug 28, 2003 | 22.53 | 22.67 | 21.91 | 22.26 | 5,016,900 | -0.21(-0.93%) |
Aug 27, 2003 | 21.80 | 22.53 | 21.77 | 22.47 | 6,680,500 | +0.58(+2.65%) |
Aug 26, 2003 | 22.02 | 22.05 | 21.26 | 21.89 | 8,727,900 | -0.29(-1.31%) |
Aug 25, 2003 | 22.00 | 22.50 | 21.99 | 22.18 | 7,492,300 | +0.05(+0.23%) |
Aug 22, 2003 | 22.99 | 23.15 | 22.08 | 22.13 | 8,898,400 | -0.10(-0.45%) |
Aug 21, 2003 | 21.81 | 22.35 | 21.43 | 22.23 | 8,719,500 | +0.83(+3.88%) |
Aug 20, 2003 | 21.44 | 21.69 | 21.30 | 21.40 | 7,261,700 | -0.36(-1.65%) |
Aug 19, 2003 | 21.19 | 21.86 | 21.15 | 21.76 | 10,335,800 | +0.91(+4.36%) |
Aug 18, 2003 | 19.87 | 21.03 | 19.82 | 20.85 | 9,877,200 | +1.22(+6.21%) |
Aug 15, 2003 | 20.20 | 20.20 | 19.08 | 19.63 | 3,614,500 | -0.30(-1.51%) |
Aug 14, 2003 | 19.34 | 20.02 | 19.11 | 19.93 | 7,906,800 | +0.61(+3.16%) |
Aug 13, 2003 | 19.36 | 19.84 | 19.19 | 19.32 | 7,211,100 | -0.07(-0.36%) |
Aug 12, 2003 | 18.89 | 19.40 | 18.52 | 19.39 | 6,488,200 | +0.54(+2.86%) |
Aug 11, 2003 | 18.31 | 18.95 | 18.20 | 18.85 | 6,178,600 | +0.68(+3.74%) |
Aug 08, 2003 | 18.65 | 18.74 | 18.00 | 18.17 | 6,275,900 | -0.23(-1.25%) |
Aug 07, 2003 | 18.96 | 19.05 | 18.29 | 18.40 | 7,591,200 | -0.49(-2.59%) |
Aug 06, 2003 | 18.71 | 19.35 | 18.71 | 18.89 | 8,012,100 | -0.12(-0.63%) |
Aug 05, 2003 | 19.90 | 19.96 | 18.91 | 19.01 | 7,271,700 | -0.82(-4.14%) |
Aug 04, 2003 | 20.05 | 20.05 | 19.11 | 19.83 | 7,779,900 | +0.08(+0.41%) |
Aug 01, 2003 | 19.20 | 19.84 | 18.90 | 19.75 | 8,111,000 | +0.57(+2.97%) |
Jul 31, 2003 | 19.15 | 19.86 | 18.98 | 19.18 | 8,012,900 | +0.43(+2.29%) |
Jul 30, 2003 | 19.06 | 19.09 | 18.60 | 18.75 | 4,644,100 | -0.25(-1.32%) |
Jul 29, 2003 | 19.19 | 19.40 | 18.60 | 19.00 | 7,476,400 | -0.18(-0.94%) |
Jul 28, 2003 | 18.69 | 19.23 | 18.19 | 19.18 | 8,227,900 | +0.69(+3.73%) |
Jul 25, 2003 | 18.26 | 18.53 | 17.55 | 18.49 | 5,890,200 | +0.48(+2.67%) |
Jul 24, 2003 | 18.80 | 19.00 | 17.95 | 18.01 | 7,312,600 | -0.57(-3.07%) |
Jul 23, 2003 | 17.95 | 18.59 | 17.79 | 18.58 | 10,437,800 | +0.65(+3.63%) |
Jul 22, 2003 | 18.70 | 18.80 | 17.72 | 17.93 | 16,157,700 | -0.52(-2.82%) |
Jul 21, 2003 | 18.54 | 18.55 | 17.97 | 18.45 | 8,816,800 | -0.35(-1.86%) |
Jul 18, 2003 | 18.19 | 18.86 | 17.70 | 18.80 | 12,842,300 | +0.59(+3.24%) |
Jul 17, 2003 | 18.06 | 18.49 | 17.94 | 18.21 | 7,617,900 | -0.39(-2.10%) |
Jul 16, 2003 | 19.05 | 19.11 | 18.20 | 18.60 | 7,936,200 | -0.33(-1.74%) |
Jul 15, 2003 | 19.45 | 19.46 | 18.59 | 18.93 | 8,054,700 | -0.19(-0.99%) |
Jul 14, 2003 | 19.33 | 19.56 | 18.95 | 19.12 | 8,659,400 | -0.01(-0.05%) |
Jul 11, 2003 | 19.30 | 19.43 | 18.90 | 19.13 | 6,780,466 | -0.07(-0.36%) |
Jul 10, 2003 | 19.72 | 19.77 | 18.83 | 19.20 | 8,661,100 | -0.67(-3.37%) |
Jul 09, 2003 | 19.12 | 20.00 | 19.02 | 19.87 | 10,627,800 | +0.54(+2.79%) |
Jul 08, 2003 | 18.83 | 19.53 | 18.70 | 19.33 | 9,866,900 | +0.47(+2.49%) |
Jul 07, 2003 | 17.50 | 19.02 | 17.49 | 18.86 | 13,297,800 | +1.64(+9.52%) |
Jul 03, 2003 | 16.94 | 17.41 | 16.87 | 17.22 | 3,989,700 | +0.13(+0.76%) |
Jul 02, 2003 | 16.95 | 17.15 | 16.78 | 17.09 | 8,744,400 | +0.18(+1.06%) |