Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 22.47 | 22.47 | 22.04 | 22.16 | 4,622,005 | -0.30(-1.36%) |
Sep 29, 2003 | 22.10 | 22.50 | 22.07 | 22.47 | 2,736,348 | +0.40(+1.79%) |
Sep 26, 2003 | 22.16 | 22.16 | 21.86 | 22.07 | 3,880,981 | -0.19(-0.85%) |
Sep 25, 2003 | 22.92 | 22.92 | 22.26 | 22.26 | 4,113,060 | -0.75(-3.24%) |
Sep 24, 2003 | 23.38 | 23.51 | 22.86 | 23.01 | 3,107,517 | -0.37(-1.60%) |
Sep 23, 2003 | 23.47 | 23.54 | 23.26 | 23.38 | 1,728,441 | -0.09(-0.39%) |
Sep 22, 2003 | 23.63 | 23.68 | 23.31 | 23.47 | 2,713,495 | -0.47(-1.97%) |
Sep 19, 2003 | 24.01 | 24.06 | 23.82 | 23.95 | 2,622,739 | +0.02(+0.10%) |
Sep 18, 2003 | 23.22 | 24.12 | 23.22 | 23.92 | 3,702,095 | +0.77(+3.32%) |
Sep 17, 2003 | 23.12 | 23.31 | 23.06 | 23.15 | 1,619,954 | +0.04(+0.16%) |
Sep 16, 2003 | 22.61 | 23.14 | 22.69 | 23.12 | 2,688,672 | +0.51(+2.26%) |
Sep 15, 2003 | 22.86 | 22.87 | 22.49 | 22.61 | 2,073,867 | -0.21(-0.93%) |
Sep 12, 2003 | 22.96 | 22.96 | 22.63 | 22.82 | 2,360,714 | -0.14(-0.63%) |
Sep 11, 2003 | 22.88 | 23.18 | 22.85 | 22.96 | 2,786,915 | +0.27(+1.21%) |
Sep 10, 2003 | 23.37 | 23.56 | 22.63 | 22.69 | 2,665,162 | -0.86(-3.65%) |
Sep 09, 2003 | 23.11 | 23.64 | 23.03 | 23.55 | 3,142,716 | +0.26(+1.11%) |
Sep 08, 2003 | 23.26 | 23.60 | 23.23 | 23.29 | 2,379,890 | +0.03(+0.13%) |
Sep 05, 2003 | 23.24 | 23.40 | 22.96 | 23.26 | 3,361,529 | +0.02(+0.07%) |
Sep 04, 2003 | 23.15 | 23.29 | 23.02 | 23.24 | 2,902,494 | +0.10(+0.43%) |
Sep 03, 2003 | 23.02 | 23.15 | 22.80 | 23.15 | 3,848,540 | +0.25(+1.10%) |
Sep 02, 2003 | 22.32 | 22.99 | 22.32 | 22.89 | 3,298,617 | +0.49(+2.21%) |
Aug 29, 2003 | 22.40 | 22.46 | 22.22 | 22.40 | 2,277,313 | +0.01(+0.03%) |
Aug 28, 2003 | 22.32 | 22.46 | 22.08 | 22.39 | 2,772,730 | +0.08(+0.34%) |
Aug 27, 2003 | 22.36 | 22.48 | 22.19 | 22.32 | 1,696,657 | -0.19(-0.85%) |
Aug 26, 2003 | 22.46 | 22.64 | 22.18 | 22.51 | 3,134,310 | -0.12(-0.54%) |
Aug 25, 2003 | 22.55 | 22.63 | 22.45 | 22.63 | 1,801,860 | +0.06(+0.27%) |
Aug 22, 2003 | 22.99 | 23.02 | 22.50 | 22.57 | 2,960,415 | -0.31(-1.36%) |
Aug 21, 2003 | 22.89 | 23.12 | 22.72 | 22.88 | 2,018,704 | +0.04(+0.17%) |
Aug 20, 2003 | 22.84 | 22.91 | 22.70 | 22.84 | 1,643,989 | +0.00(+0.00%) |
Aug 19, 2003 | 22.77 | 22.94 | 22.62 | 22.84 | 2,445,035 | +0.10(+0.44%) |
Aug 18, 2003 | 22.83 | 22.83 | 22.48 | 22.74 | 2,264,442 | +0.13(+0.57%) |
Aug 15, 2003 | 22.83 | 22.83 | 22.35 | 22.61 | 1,464,841 | -0.16(-0.70%) |
Aug 14, 2003 | 22.54 | 22.79 | 22.29 | 22.77 | 2,121,806 | +0.35(+1.56%) |
Aug 13, 2003 | 22.69 | 22.69 | 22.26 | 22.42 | 1,739,868 | -0.14(-0.61%) |
Aug 12, 2003 | 22.08 | 22.56 | 22.08 | 22.56 | 2,533,165 | +0.52(+2.35%) |
Aug 11, 2003 | 22.12 | 22.33 | 21.93 | 22.04 | 2,808,717 | -0.20(-0.89%) |
Aug 08, 2003 | 22.27 | 22.42 | 22.07 | 22.24 | 1,911,267 | +0.16(+0.72%) |
Aug 07, 2003 | 21.97 | 22.12 | 21.78 | 22.08 | 3,417,743 | +0.07(+0.31%) |
Aug 06, 2003 | 21.93 | 22.30 | 21.81 | 22.01 | 3,338,939 | +0.01(+0.03%) |
Aug 05, 2003 | 22.47 | 22.52 | 21.94 | 22.00 | 2,743,309 | -0.46(-2.07%) |
Aug 04, 2003 | 22.48 | 22.50 | 21.66 | 22.47 | 2,793,613 | -0.02(-0.07%) |
Aug 01, 2003 | 22.97 | 22.99 | 22.47 | 22.48 | 2,927,580 | -0.45(-1.96%) |
Jul 31, 2003 | 23.07 | 23.49 | 22.83 | 22.93 | 3,825,950 | +0.00(+0.00%) |
Jul 30, 2003 | 22.88 | 22.98 | 22.70 | 22.93 | 2,562,585 | +0.23(+1.01%) |
Jul 29, 2003 | 22.93 | 23.01 | 22.40 | 22.70 | 3,036,068 | -0.20(-0.86%) |
Jul 28, 2003 | 23.24 | 23.24 | 22.84 | 22.90 | 3,953,481 | -0.34(-1.47%) |
Jul 25, 2003 | 22.96 | 23.29 | 22.75 | 23.24 | 3,967,141 | +0.38(+1.67%) |
Jul 24, 2003 | 23.25 | 23.36 | 22.86 | 22.86 | 4,941,556 | -0.39(-1.67%) |
Jul 23, 2003 | 23.56 | 23.62 | 23.14 | 23.25 | 2,359,795 | -0.40(-1.67%) |
Jul 22, 2003 | 23.57 | 23.75 | 23.40 | 23.65 | 2,657,675 | +0.08(+0.32%) |
Jul 21, 2003 | 23.60 | 23.75 | 23.42 | 23.57 | 2,888,178 | -0.21(-0.90%) |
Jul 18, 2003 | 23.62 | 23.79 | 23.43 | 23.79 | 2,836,167 | +0.36(+1.53%) |
Jul 17, 2003 | 23.56 | 23.57 | 23.23 | 23.43 | 3,718,382 | -0.33(-1.38%) |
Jul 16, 2003 | 24.17 | 24.36 | 23.40 | 23.75 | 4,296,149 | -0.18(-0.76%) |
Jul 15, 2003 | 23.98 | 24.18 | 23.73 | 23.94 | 4,446,796 | +0.45(+1.91%) |
Jul 14, 2003 | 23.11 | 23.72 | 22.99 | 23.49 | 3,792,326 | +0.78(+3.42%) |
Jul 11, 2003 | 22.70 | 22.95 | 22.56 | 22.71 | 2,226,616 | +0.16(+0.71%) |
Jul 10, 2003 | 22.77 | 22.89 | 22.30 | 22.55 | 2,699,310 | -0.37(-1.63%) |
Jul 09, 2003 | 22.92 | 23.29 | 22.85 | 22.93 | 3,546,720 | +0.05(+0.23%) |
Jul 08, 2003 | 22.56 | 22.95 | 22.48 | 22.87 | 2,760,909 | +0.31(+1.38%) |
Jul 07, 2003 | 22.13 | 22.73 | 22.11 | 22.56 | 3,950,198 | +0.88(+4.04%) |
Jul 03, 2003 | 21.66 | 21.89 | 21.51 | 21.68 | 1,817,753 | -0.17(-0.77%) |
Jul 02, 2003 | 21.89 | 22.46 | 21.55 | 21.85 | 3,403,427 | -0.02(-0.07%) |