Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 22.32 | 22.45 | 22.01 | 22.28 | 5,284,674 | -0.15(-0.67%) |
Sep 29, 2003 | 22.28 | 22.75 | 22.15 | 22.43 | 6,940,383 | +0.11(+0.51%) |
Sep 26, 2003 | 22.58 | 22.64 | 22.27 | 22.32 | 5,932,487 | -0.43(-1.89%) |
Sep 25, 2003 | 22.88 | 23.14 | 22.68 | 22.75 | 4,915,179 | -0.14(-0.63%) |
Sep 24, 2003 | 23.43 | 23.47 | 22.76 | 22.89 | 6,143,955 | -0.57(-2.42%) |
Sep 23, 2003 | 23.28 | 23.53 | 23.06 | 23.46 | 5,642,629 | +0.37(+1.62%) |
Sep 22, 2003 | 23.09 | 23.33 | 22.90 | 23.08 | 7,269,672 | -0.22(-0.95%) |
Sep 19, 2003 | 23.23 | 23.64 | 22.96 | 23.30 | 14,855,122 | +0.59(+2.61%) |
Sep 18, 2003 | 22.62 | 22.82 | 22.43 | 22.71 | 6,224,307 | +0.16(+0.70%) |
Sep 17, 2003 | 22.35 | 22.78 | 22.13 | 22.55 | 9,458,435 | +0.39(+1.78%) |
Sep 16, 2003 | 22.21 | 22.25 | 21.96 | 22.16 | 9,783,244 | +0.05(+0.23%) |
Sep 15, 2003 | 22.43 | 22.58 | 22.02 | 22.11 | 8,371,567 | -0.34(-1.53%) |
Sep 12, 2003 | 22.47 | 22.60 | 22.12 | 22.45 | 7,555,282 | -0.17(-0.76%) |
Sep 11, 2003 | 22.19 | 22.87 | 22.12 | 22.63 | 8,360,383 | +0.66(+3.00%) |
Sep 10, 2003 | 22.09 | 22.50 | 21.92 | 21.97 | 6,472,960 | -0.22(-1.00%) |
Sep 09, 2003 | 22.69 | 22.69 | 22.03 | 22.19 | 16,019,117 | -0.54(-2.36%) |
Sep 08, 2003 | 23.07 | 23.10 | 22.53 | 22.73 | 11,969,148 | -0.31(-1.34%) |
Sep 05, 2003 | 23.49 | 23.49 | 22.97 | 23.03 | 6,561,733 | -0.44(-1.89%) |
Sep 04, 2003 | 23.98 | 24.06 | 23.25 | 23.48 | 11,125,882 | -0.31(-1.32%) |
Sep 03, 2003 | 23.83 | 23.83 | 23.50 | 23.79 | 9,955,627 | +0.09(+0.39%) |
Sep 02, 2003 | 23.06 | 23.77 | 22.98 | 23.70 | 11,080,168 | +0.63(+2.73%) |
Aug 29, 2003 | 22.90 | 23.13 | 22.73 | 23.07 | 9,034,633 | +0.05(+0.22%) |
Aug 28, 2003 | 22.82 | 23.03 | 22.67 | 23.02 | 5,376,100 | +0.28(+1.23%) |
Aug 27, 2003 | 22.54 | 22.82 | 22.53 | 22.74 | 4,589,872 | +0.12(+0.54%) |
Aug 26, 2003 | 22.32 | 22.70 | 22.31 | 22.62 | 5,729,091 | +0.12(+0.54%) |
Aug 25, 2003 | 22.14 | 22.68 | 22.10 | 22.50 | 7,489,437 | +0.40(+1.81%) |
Aug 22, 2003 | 22.14 | 22.25 | 22.04 | 22.10 | 7,589,952 | +0.11(+0.49%) |
Aug 21, 2003 | 22.07 | 22.10 | 21.82 | 21.99 | 5,966,889 | +0.17(+0.79%) |
Aug 20, 2003 | 21.84 | 22.10 | 21.57 | 21.82 | 10,541,243 | +0.01(+0.03%) |
Aug 19, 2003 | 21.99 | 22.10 | 21.76 | 21.81 | 9,827,431 | -0.10(-0.46%) |
Aug 18, 2003 | 22.19 | 22.32 | 21.87 | 21.91 | 9,830,227 | -0.23(-1.03%) |
Aug 15, 2003 | 22.07 | 22.25 | 21.89 | 22.14 | 5,401,962 | +0.07(+0.32%) |
Aug 14, 2003 | 21.75 | 22.15 | 21.70 | 22.07 | 9,932,560 | +0.39(+1.82%) |
Aug 13, 2003 | 21.67 | 21.86 | 21.46 | 21.67 | 9,988,619 | +0.18(+0.83%) |
Aug 12, 2003 | 21.46 | 21.72 | 21.32 | 21.50 | 18,773,990 | +0.43(+2.04%) |
Aug 11, 2003 | 20.99 | 21.27 | 20.89 | 21.07 | 11,250,722 | +0.16(+0.79%) |
Aug 08, 2003 | 20.95 | 20.96 | 20.79 | 20.90 | 11,353,474 | +0.14(+0.65%) |
Aug 07, 2003 | 20.94 | 21.14 | 20.69 | 20.77 | 22,627,262 | +0.10(+0.48%) |
Aug 06, 2003 | 21.72 | 21.72 | 20.62 | 20.67 | 35,600,024 | -0.84(-3.89%) |
Aug 05, 2003 | 22.89 | 23.39 | 21.44 | 21.50 | 79,381,632 | -4.94(-18.67%) |
Aug 04, 2003 | 26.04 | 26.69 | 25.82 | 26.44 | 3,034,750 | +0.26(+0.98%) |
Aug 01, 2003 | 26.40 | 26.62 | 26.11 | 26.18 | 3,190,486 | -0.28(-1.05%) |
Jul 31, 2003 | 26.59 | 26.97 | 26.34 | 26.46 | 4,054,442 | +0.20(+0.76%) |
Jul 30, 2003 | 26.34 | 26.55 | 26.14 | 26.26 | 3,733,884 | -0.11(-0.43%) |
Jul 29, 2003 | 26.32 | 26.46 | 25.93 | 26.37 | 3,452,050 | -0.01(-0.05%) |
Jul 28, 2003 | 26.07 | 26.45 | 25.99 | 26.39 | 2,187,291 | +0.26(+0.99%) |
Jul 25, 2003 | 25.87 | 26.29 | 25.71 | 26.13 | 2,800,448 | +0.24(+0.94%) |
Jul 24, 2003 | 26.36 | 26.43 | 25.75 | 25.89 | 3,793,997 | -0.41(-1.58%) |
Jul 23, 2003 | 26.24 | 26.33 | 25.78 | 26.30 | 2,912,007 | +0.18(+0.69%) |
Jul 22, 2003 | 26.13 | 26.27 | 25.68 | 26.12 | 3,513,841 | +0.13(+0.49%) |
Jul 21, 2003 | 26.57 | 26.57 | 25.82 | 25.99 | 2,852,313 | -0.19(-0.74%) |
Jul 18, 2003 | 26.42 | 26.45 | 25.86 | 26.19 | 3,757,650 | +0.11(+0.41%) |
Jul 17, 2003 | 26.40 | 26.59 | 26.04 | 26.08 | 3,021,470 | -0.30(-1.14%) |
Jul 16, 2003 | 26.60 | 26.71 | 25.94 | 26.38 | 2,508,967 | -0.19(-0.70%) |
Jul 15, 2003 | 26.80 | 26.84 | 26.27 | 26.57 | 2,987,918 | -0.01(-0.03%) |
Jul 14, 2003 | 26.75 | 26.97 | 26.39 | 26.57 | 2,862,798 | +0.15(+0.57%) |
Jul 11, 2003 | 26.36 | 26.50 | 26.08 | 26.42 | 3,422,133 | +0.49(+1.90%) |
Jul 10, 2003 | 26.45 | 26.79 | 25.89 | 25.93 | 4,468,946 | -0.34(-1.31%) |
Jul 09, 2003 | 26.49 | 26.52 | 26.10 | 26.27 | 3,012,802 | -0.11(-0.43%) |
Jul 08, 2003 | 25.97 | 26.58 | 25.93 | 26.39 | 4,732,326 | -0.08(-0.30%) |
Jul 07, 2003 | 25.93 | 26.47 | 25.87 | 26.47 | 3,516,357 | +0.64(+2.49%) |
Jul 03, 2003 | 26.00 | 26.30 | 25.73 | 25.82 | 2,257,889 | -0.46(-1.77%) |
Jul 02, 2003 | 26.14 | 26.32 | 25.84 | 26.29 | 3,996,426 | +0.17(+0.66%) |