Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.64 | 22.22 | 20.85 | 21.22 | 4,327,896 | -0.49(-2.25%) |
Sep 29, 2003 | 21.31 | 21.93 | 20.49 | 21.70 | 3,661,384 | +1.32(+6.49%) |
Sep 26, 2003 | 21.18 | 21.18 | 20.30 | 20.38 | 3,086,772 | -0.64(-3.06%) |
Sep 25, 2003 | 21.52 | 22.20 | 20.93 | 21.02 | 2,645,728 | -0.90(-4.11%) |
Sep 24, 2003 | 22.88 | 22.98 | 21.67 | 21.93 | 3,528,316 | -0.74(-3.26%) |
Sep 23, 2003 | 21.50 | 22.74 | 21.47 | 22.66 | 4,057,784 | +1.17(+5.44%) |
Sep 22, 2003 | 21.96 | 22.07 | 21.28 | 21.49 | 2,533,860 | -0.97(-4.31%) |
Sep 19, 2003 | 22.47 | 22.99 | 21.76 | 22.46 | 3,685,573 | +0.18(+0.82%) |
Sep 18, 2003 | 21.46 | 22.53 | 21.40 | 22.28 | 3,317,793 | +0.88(+4.12%) |
Sep 17, 2003 | 21.11 | 22.15 | 21.04 | 21.40 | 4,217,526 | +0.25(+1.18%) |
Sep 16, 2003 | 19.99 | 21.29 | 19.99 | 21.15 | 3,852,004 | +1.38(+6.98%) |
Sep 15, 2003 | 19.81 | 20.29 | 19.48 | 19.77 | 2,126,541 | -0.09(-0.43%) |
Sep 12, 2003 | 18.95 | 20.09 | 18.79 | 19.85 | 3,532,935 | +0.40(+2.07%) |
Sep 11, 2003 | 18.83 | 19.72 | 18.77 | 19.45 | 2,513,631 | +0.64(+3.41%) |
Sep 10, 2003 | 19.69 | 19.82 | 18.67 | 18.81 | 3,732,478 | -1.02(-5.13%) |
Sep 09, 2003 | 20.45 | 20.52 | 19.70 | 19.83 | 4,014,111 | -1.10(-5.27%) |
Sep 08, 2003 | 20.28 | 21.03 | 20.23 | 20.93 | 2,907,292 | +0.72(+3.56%) |
Sep 05, 2003 | 20.43 | 20.49 | 19.93 | 20.21 | 2,822,855 | -0.22(-1.08%) |
Sep 04, 2003 | 20.77 | 20.95 | 20.27 | 20.43 | 2,707,228 | -0.28(-1.34%) |
Sep 03, 2003 | 20.14 | 21.31 | 20.07 | 20.71 | 5,386,814 | +0.69(+3.45%) |
Sep 02, 2003 | 19.97 | 20.33 | 19.74 | 20.02 | 3,359,053 | +0.16(+0.82%) |
Aug 29, 2003 | 19.13 | 20.04 | 19.08 | 19.85 | 4,006,288 | +0.76(+3.97%) |
Aug 28, 2003 | 18.44 | 19.15 | 18.41 | 19.10 | 3,650,908 | +0.68(+3.70%) |
Aug 27, 2003 | 17.92 | 18.47 | 17.84 | 18.42 | 1,889,239 | +0.46(+2.56%) |
Aug 26, 2003 | 17.79 | 18.01 | 17.50 | 17.96 | 2,561,300 | +0.16(+0.92%) |
Aug 25, 2003 | 18.01 | 18.05 | 17.45 | 17.79 | 1,702,005 | -0.20(-1.12%) |
Aug 22, 2003 | 18.14 | 18.53 | 17.83 | 17.99 | 3,078,775 | +0.02(+0.11%) |
Aug 21, 2003 | 18.75 | 18.81 | 17.78 | 17.98 | 4,164,003 | -0.60(-3.25%) |
Aug 20, 2003 | 17.76 | 18.68 | 17.75 | 18.58 | 2,407,132 | +0.65(+3.64%) |
Aug 19, 2003 | 18.02 | 18.22 | 17.75 | 17.93 | 2,165,135 | -0.17(-0.95%) |
Aug 18, 2003 | 17.09 | 18.18 | 17.03 | 18.10 | 2,617,001 | +0.96(+5.59%) |
Aug 15, 2003 | 17.31 | 17.41 | 16.96 | 17.14 | 627,625 | -0.20(-1.16%) |
Aug 14, 2003 | 17.07 | 17.45 | 16.90 | 17.34 | 1,256,189 | +0.18(+1.06%) |
Aug 13, 2003 | 16.98 | 17.26 | 16.78 | 17.16 | 1,812,572 | +0.08(+0.45%) |
Aug 12, 2003 | 16.61 | 17.14 | 16.47 | 17.08 | 2,318,782 | +0.58(+3.54%) |
Aug 11, 2003 | 16.43 | 16.54 | 16.09 | 16.50 | 3,339,860 | +0.27(+1.65%) |
Aug 08, 2003 | 16.89 | 17.01 | 16.05 | 16.23 | 2,216,664 | -0.40(-2.42%) |
Aug 07, 2003 | 16.63 | 17.05 | 16.11 | 16.63 | 2,652,570 | -0.10(-0.57%) |
Aug 06, 2003 | 16.83 | 16.93 | 16.42 | 16.73 | 2,309,290 | +0.02(+0.11%) |
Aug 05, 2003 | 17.11 | 17.20 | 16.53 | 16.71 | 2,285,403 | -0.41(-2.41%) |
Aug 04, 2003 | 17.16 | 17.26 | 16.83 | 17.12 | 2,835,319 | -0.18(-1.05%) |
Aug 01, 2003 | 17.28 | 17.45 | 17.18 | 17.30 | 4,005,975 | -0.13(-0.77%) |
Jul 31, 2003 | 17.67 | 17.98 | 17.26 | 17.44 | 4,220,226 | -0.22(-1.25%) |
Jul 30, 2003 | 18.60 | 18.65 | 17.52 | 17.66 | 3,370,840 | -0.79(-4.26%) |
Jul 29, 2003 | 18.56 | 18.83 | 18.12 | 18.45 | 3,849,095 | -0.14(-0.73%) |
Jul 28, 2003 | 18.55 | 18.78 | 18.22 | 18.58 | 2,551,912 | +0.09(+0.48%) |
Jul 25, 2003 | 17.81 | 18.81 | 17.10 | 18.49 | 7,009,962 | +0.97(+5.53%) |
Jul 24, 2003 | 19.80 | 19.84 | 17.50 | 17.52 | 14,414,837 | -4.76(-21.38%) |
Jul 23, 2003 | 21.70 | 22.34 | 21.36 | 22.29 | 4,134,275 | +0.81(+3.79%) |
Jul 22, 2003 | 20.83 | 22.00 | 20.83 | 21.47 | 3,640,060 | +0.85(+4.14%) |
Jul 21, 2003 | 21.20 | 21.48 | 20.56 | 20.62 | 2,481,817 | -0.62(-2.93%) |
Jul 18, 2003 | 21.09 | 21.60 | 20.57 | 21.24 | 2,666,652 | +0.22(+1.05%) |
Jul 17, 2003 | 21.68 | 21.79 | 20.95 | 21.02 | 3,496,323 | -1.04(-4.69%) |
Jul 16, 2003 | 23.29 | 23.37 | 21.63 | 22.06 | 3,679,176 | -0.95(-4.12%) |
Jul 15, 2003 | 23.22 | 23.54 | 22.63 | 23.01 | 2,763,346 | +0.37(+1.65%) |
Jul 14, 2003 | 23.41 | 23.51 | 22.45 | 22.63 | 2,544,923 | -0.33(-1.42%) |
Jul 11, 2003 | 22.05 | 23.34 | 22.04 | 22.96 | 2,772,629 | +0.58(+2.57%) |
Jul 10, 2003 | 22.82 | 22.93 | 22.14 | 22.39 | 2,783,060 | -0.51(-2.22%) |
Jul 09, 2003 | 23.47 | 23.59 | 22.85 | 22.89 | 2,491,413 | -0.59(-2.53%) |
Jul 08, 2003 | 22.10 | 23.75 | 22.05 | 23.49 | 4,774,731 | +1.43(+6.48%) |
Jul 07, 2003 | 21.44 | 22.27 | 21.39 | 22.06 | 2,729,341 | +0.88(+4.16%) |
Jul 03, 2003 | 21.47 | 21.71 | 21.15 | 21.18 | 1,904,676 | -0.50(-2.30%) |
Jul 02, 2003 | 20.64 | 21.81 | 20.57 | 21.68 | 5,120,305 | +0.91(+4.39%) |