Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.31 | 21.31 | 20.85 | 21.07 | 4,204,451 | -0.24(-1.11%) |
Sep 29, 2003 | 20.99 | 21.34 | 20.81 | 21.31 | 3,343,965 | +0.32(+1.52%) |
Sep 26, 2003 | 21.11 | 21.24 | 20.94 | 20.99 | 4,045,355 | -0.17(-0.79%) |
Sep 25, 2003 | 21.54 | 21.54 | 21.15 | 21.15 | 3,990,163 | -0.33(-1.53%) |
Sep 24, 2003 | 21.83 | 21.81 | 21.36 | 21.48 | 4,026,464 | -0.35(-1.58%) |
Sep 23, 2003 | 21.80 | 21.89 | 21.62 | 21.83 | 3,141,160 | +0.03(+0.15%) |
Sep 22, 2003 | 21.95 | 22.00 | 21.74 | 21.80 | 3,637,523 | -0.32(-1.44%) |
Sep 19, 2003 | 22.14 | 22.35 | 21.88 | 22.12 | 6,331,958 | -0.02(-0.10%) |
Sep 18, 2003 | 21.85 | 22.14 | 21.75 | 22.14 | 3,308,775 | +0.29(+1.33%) |
Sep 17, 2003 | 22.00 | 22.04 | 21.81 | 21.85 | 3,077,448 | -0.29(-1.32%) |
Sep 16, 2003 | 21.50 | 22.14 | 21.77 | 22.14 | 6,107,483 | +0.64(+2.96%) |
Sep 15, 2003 | 21.65 | 21.73 | 21.34 | 21.50 | 3,130,418 | -0.19(-0.90%) |
Sep 12, 2003 | 21.47 | 21.71 | 21.25 | 21.69 | 3,582,701 | +0.16(+0.73%) |
Sep 11, 2003 | 21.38 | 21.66 | 21.28 | 21.54 | 3,034,294 | +0.25(+1.17%) |
Sep 10, 2003 | 21.87 | 21.92 | 21.29 | 21.29 | 5,731,877 | -0.65(-2.95%) |
Sep 09, 2003 | 21.47 | 22.13 | 21.47 | 21.94 | 5,757,622 | +0.34(+1.58%) |
Sep 08, 2003 | 21.44 | 21.76 | 21.32 | 21.60 | 3,470,464 | +0.19(+0.88%) |
Sep 05, 2003 | 21.33 | 21.48 | 21.19 | 21.41 | 3,466,019 | -0.16(-0.73%) |
Sep 04, 2003 | 21.78 | 21.79 | 21.44 | 21.56 | 4,310,206 | -0.36(-1.63%) |
Sep 03, 2003 | 21.95 | 22.11 | 21.69 | 21.92 | 4,047,208 | -0.16(-0.71%) |
Sep 02, 2003 | 21.41 | 22.11 | 21.40 | 22.08 | 6,219,350 | +0.18(+0.84%) |
Aug 29, 2003 | 22.08 | 22.08 | 21.67 | 21.89 | 3,001,883 | -0.19(-0.86%) |
Aug 28, 2003 | 22.00 | 22.10 | 21.61 | 22.08 | 3,564,550 | +0.26(+1.21%) |
Aug 27, 2003 | 21.60 | 21.89 | 21.52 | 21.82 | 2,676,469 | +0.12(+0.55%) |
Aug 26, 2003 | 21.51 | 21.73 | 21.34 | 21.70 | 3,197,649 | +0.00(+0.00%) |
Aug 25, 2003 | 21.87 | 21.93 | 21.55 | 21.70 | 3,798,656 | -0.22(-1.01%) |
Aug 22, 2003 | 22.23 | 22.30 | 21.83 | 21.92 | 3,426,569 | -0.22(-0.98%) |
Aug 21, 2003 | 22.30 | 22.39 | 22.10 | 22.14 | 4,637,472 | +0.02(+0.10%) |
Aug 20, 2003 | 22.37 | 22.37 | 22.07 | 22.12 | 4,939,549 | -0.26(-1.16%) |
Aug 19, 2003 | 22.06 | 22.41 | 21.85 | 22.37 | 6,695,710 | +0.14(+0.61%) |
Aug 18, 2003 | 22.11 | 22.25 | 21.95 | 22.24 | 4,235,937 | +0.26(+1.20%) |
Aug 15, 2003 | 22.13 | 22.13 | 21.77 | 21.98 | 2,917,056 | -0.05(-0.25%) |
Aug 14, 2003 | 21.56 | 22.08 | 21.52 | 22.03 | 6,451,418 | +0.60(+2.80%) |
Aug 13, 2003 | 21.49 | 21.51 | 21.27 | 21.43 | 3,997,571 | -0.01(-0.05%) |
Aug 12, 2003 | 21.35 | 21.44 | 21.15 | 21.44 | 3,458,981 | +0.17(+0.79%) |
Aug 11, 2003 | 21.08 | 21.36 | 20.98 | 21.27 | 4,149,629 | +0.28(+1.34%) |
Aug 08, 2003 | 20.65 | 21.00 | 20.54 | 20.99 | 3,624,558 | +0.34(+1.65%) |
Aug 07, 2003 | 20.52 | 20.69 | 20.40 | 20.65 | 3,329,889 | +0.06(+0.29%) |
Aug 06, 2003 | 20.60 | 20.72 | 20.47 | 20.59 | 3,453,980 | -0.10(-0.50%) |
Aug 05, 2003 | 21.08 | 21.08 | 20.68 | 20.70 | 3,491,948 | -0.31(-1.49%) |
Aug 04, 2003 | 20.93 | 21.08 | 20.67 | 21.01 | 3,824,585 | -0.05(-0.23%) |
Aug 01, 2003 | 21.12 | 21.13 | 20.79 | 21.06 | 4,727,484 | -0.06(-0.31%) |
Jul 31, 2003 | 20.77 | 21.44 | 20.67 | 21.12 | 6,545,690 | +0.37(+1.77%) |
Jul 30, 2003 | 20.79 | 20.88 | 20.61 | 20.75 | 2,574,974 | -0.02(-0.08%) |
Jul 29, 2003 | 20.81 | 20.85 | 20.48 | 20.77 | 4,207,970 | -0.04(-0.21%) |
Jul 28, 2003 | 20.63 | 20.98 | 20.54 | 20.81 | 4,120,736 | +0.19(+0.92%) |
Jul 25, 2003 | 20.45 | 20.66 | 20.31 | 20.63 | 4,500,602 | +0.18(+0.87%) |
Jul 24, 2003 | 20.87 | 21.15 | 20.36 | 20.45 | 6,917,777 | -0.38(-1.84%) |
Jul 23, 2003 | 20.85 | 20.92 | 20.73 | 20.83 | 5,308,858 | -0.02(-0.10%) |
Jul 22, 2003 | 20.35 | 20.86 | 20.26 | 20.85 | 6,819,060 | +0.50(+2.47%) |
Jul 21, 2003 | 20.40 | 20.40 | 20.00 | 20.35 | 5,367,384 | -0.05(-0.24%) |
Jul 18, 2003 | 20.17 | 20.43 | 20.06 | 20.40 | 8,083,488 | +0.50(+2.52%) |
Jul 17, 2003 | 19.66 | 20.17 | 19.64 | 19.90 | 5,652,422 | +0.10(+0.52%) |
Jul 16, 2003 | 19.97 | 20.01 | 19.69 | 19.79 | 5,275,150 | -0.04(-0.22%) |
Jul 15, 2003 | 19.82 | 19.92 | 19.58 | 19.84 | 5,449,988 | +0.11(+0.57%) |
Jul 14, 2003 | 19.87 | 20.00 | 19.65 | 19.72 | 3,868,665 | +0.08(+0.41%) |
Jul 11, 2003 | 19.50 | 19.79 | 19.41 | 19.64 | 3,941,823 | +0.15(+0.78%) |
Jul 10, 2003 | 19.84 | 19.87 | 19.38 | 19.49 | 7,208,001 | -0.67(-3.35%) |
Jul 09, 2003 | 20.25 | 20.26 | 19.97 | 20.17 | 3,930,340 | -0.12(-0.59%) |
Jul 08, 2003 | 20.14 | 20.33 | 20.12 | 20.29 | 4,993,075 | -0.01(-0.03%) |
Jul 07, 2003 | 19.98 | 20.57 | 19.96 | 20.29 | 7,098,912 | +0.42(+2.12%) |
Jul 03, 2003 | 19.68 | 19.93 | 19.68 | 19.87 | 2,870,569 | -0.05(-0.24%) |
Jul 02, 2003 | 19.55 | 19.94 | 19.50 | 19.92 | 6,493,276 | +0.44(+2.27%) |