Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 22.81 | 22.86 | 22.06 | 22.13 | 13,090,335 | -0.93(-4.02%) |
Sep 29, 2003 | 22.99 | 23.43 | 22.84 | 23.06 | 9,264,971 | +0.31(+1.37%) |
Sep 26, 2003 | 22.93 | 23.49 | 22.73 | 22.75 | 9,352,069 | -0.33(-1.45%) |
Sep 25, 2003 | 23.36 | 23.93 | 22.94 | 23.08 | 9,354,979 | -0.27(-1.17%) |
Sep 24, 2003 | 24.66 | 24.66 | 23.26 | 23.36 | 9,568,557 | -1.27(-5.15%) |
Sep 23, 2003 | 23.75 | 24.68 | 23.69 | 24.63 | 9,150,233 | +0.84(+3.54%) |
Sep 22, 2003 | 24.05 | 24.20 | 23.62 | 23.79 | 7,254,950 | -0.77(-3.14%) |
Sep 19, 2003 | 24.67 | 24.75 | 24.02 | 24.56 | 11,982,373 | +0.08(+0.32%) |
Sep 18, 2003 | 24.02 | 24.58 | 23.71 | 24.48 | 9,634,229 | +0.29(+1.19%) |
Sep 17, 2003 | 24.23 | 24.62 | 24.15 | 24.19 | 8,177,901 | -0.26(-1.05%) |
Sep 16, 2003 | 23.08 | 24.56 | 23.08 | 24.45 | 13,027,755 | +1.28(+5.55%) |
Sep 15, 2003 | 23.72 | 23.93 | 23.11 | 23.16 | 8,598,925 | -0.43(-1.82%) |
Sep 12, 2003 | 23.76 | 23.79 | 23.26 | 23.59 | 10,655,249 | -0.25(-1.04%) |
Sep 11, 2003 | 23.37 | 24.12 | 23.01 | 23.84 | 11,588,750 | +0.26(+1.09%) |
Sep 10, 2003 | 24.14 | 24.40 | 23.53 | 23.58 | 14,102,962 | -1.41(-5.64%) |
Sep 09, 2003 | 25.30 | 25.54 | 24.84 | 24.99 | 14,192,356 | -0.15(-0.59%) |
Sep 08, 2003 | 24.42 | 25.18 | 24.32 | 25.14 | 9,511,619 | +0.94(+3.89%) |
Sep 05, 2003 | 24.04 | 24.76 | 23.78 | 24.20 | 13,573,661 | -0.14(-0.58%) |
Sep 04, 2003 | 23.68 | 24.55 | 23.60 | 24.34 | 10,486,093 | +0.72(+3.07%) |
Sep 03, 2003 | 24.31 | 24.34 | 23.53 | 23.61 | 12,415,775 | -0.59(-2.44%) |
Sep 02, 2003 | 24.23 | 24.28 | 23.56 | 24.21 | 9,710,316 | +0.16(+0.68%) |
Aug 29, 2003 | 23.49 | 24.17 | 23.30 | 24.04 | 7,519,002 | +0.51(+2.15%) |
Aug 28, 2003 | 23.84 | 23.90 | 23.25 | 23.54 | 7,211,902 | -0.26(-1.08%) |
Aug 27, 2003 | 22.58 | 23.90 | 22.54 | 23.79 | 11,870,676 | +1.09(+4.80%) |
Aug 26, 2003 | 22.39 | 22.75 | 21.89 | 22.70 | 9,503,271 | -0.06(-0.27%) |
Aug 25, 2003 | 22.73 | 23.16 | 22.59 | 22.77 | 5,775,687 | +0.01(+0.03%) |
Aug 22, 2003 | 23.36 | 23.70 | 22.59 | 22.76 | 14,056,595 | -0.17(-0.75%) |
Aug 21, 2003 | 22.71 | 23.01 | 22.37 | 22.93 | 8,194,211 | +0.43(+1.90%) |
Aug 20, 2003 | 22.27 | 22.69 | 22.13 | 22.50 | 8,685,237 | -0.14(-0.62%) |
Aug 19, 2003 | 21.84 | 23.33 | 21.76 | 22.64 | 18,771,496 | +0.97(+4.49%) |
Aug 18, 2003 | 20.94 | 21.72 | 20.80 | 21.67 | 10,766,863 | +0.88(+4.23%) |
Aug 15, 2003 | 20.89 | 21.22 | 20.57 | 20.79 | 6,163,062 | +0.27(+1.33%) |
Aug 14, 2003 | 19.84 | 20.59 | 19.60 | 20.52 | 13,087,130 | +0.62(+3.13%) |
Aug 13, 2003 | 19.70 | 20.21 | 19.53 | 19.89 | 9,014,685 | +0.31(+1.59%) |
Aug 12, 2003 | 19.57 | 19.68 | 19.15 | 19.58 | 7,373,608 | +0.11(+0.56%) |
Aug 11, 2003 | 19.39 | 19.81 | 19.19 | 19.47 | 8,657,365 | +0.18(+0.93%) |
Aug 08, 2003 | 20.19 | 20.24 | 19.19 | 19.29 | 10,872,440 | -0.76(-3.80%) |
Aug 07, 2003 | 19.93 | 20.27 | 19.85 | 20.06 | 8,618,705 | -0.12(-0.62%) |
Aug 06, 2003 | 20.01 | 20.69 | 19.98 | 20.18 | 7,060,215 | -0.08(-0.38%) |
Aug 05, 2003 | 20.87 | 21.61 | 20.24 | 20.26 | 7,544,690 | -0.65(-3.09%) |
Aug 04, 2003 | 21.01 | 21.22 | 20.08 | 20.90 | 10,071,874 | -0.06(-0.30%) |
Aug 01, 2003 | 20.46 | 21.03 | 20.20 | 20.97 | 10,430,607 | +0.52(+2.55%) |
Jul 31, 2003 | 20.23 | 21.24 | 20.20 | 20.45 | 11,223,981 | +0.69(+3.47%) |
Jul 30, 2003 | 19.94 | 20.01 | 19.60 | 19.76 | 6,956,820 | -0.05(-0.28%) |
Jul 29, 2003 | 20.36 | 20.38 | 19.70 | 19.81 | 7,698,176 | -0.46(-2.27%) |
Jul 28, 2003 | 19.86 | 20.38 | 19.66 | 20.27 | 8,581,586 | +0.38(+1.92%) |
Jul 25, 2003 | 19.55 | 19.94 | 19.09 | 19.89 | 7,633,570 | +0.25(+1.27%) |
Jul 24, 2003 | 20.44 | 20.54 | 19.46 | 19.64 | 12,403,958 | -0.37(-1.87%) |
Jul 23, 2003 | 19.64 | 20.04 | 19.11 | 20.02 | 12,327,665 | +0.46(+2.35%) |
Jul 22, 2003 | 19.77 | 19.94 | 19.43 | 19.56 | 10,941,413 | +0.14(+0.72%) |
Jul 21, 2003 | 19.73 | 19.74 | 19.23 | 19.42 | 7,999,753 | -0.44(-2.20%) |
Jul 18, 2003 | 19.80 | 20.07 | 19.57 | 19.85 | 19,343,440 | -0.15(-0.74%) |
Jul 17, 2003 | 20.06 | 20.24 | 19.70 | 20.00 | 14,937,821 | -0.65(-3.16%) |
Jul 16, 2003 | 21.20 | 21.20 | 20.24 | 20.65 | 9,531,784 | -0.22(-1.05%) |
Jul 15, 2003 | 21.64 | 21.65 | 20.70 | 20.87 | 16,793,136 | -0.40(-1.90%) |
Jul 14, 2003 | 21.97 | 22.00 | 21.17 | 21.28 | 12,718,122 | -0.23(-1.05%) |
Jul 11, 2003 | 21.37 | 21.77 | 21.29 | 21.50 | 8,638,742 | +0.23(+1.06%) |
Jul 10, 2003 | 21.66 | 21.86 | 21.14 | 21.28 | 9,848,389 | -0.83(-3.77%) |
Jul 09, 2003 | 22.06 | 22.58 | 21.78 | 22.11 | 9,369,179 | -0.21(-0.94%) |
Jul 08, 2003 | 21.83 | 22.50 | 21.65 | 22.32 | 11,011,284 | +0.17(+0.77%) |
Jul 07, 2003 | 20.97 | 22.21 | 20.83 | 22.15 | 14,329,658 | +1.58(+7.68%) |
Jul 03, 2003 | 20.55 | 21.10 | 20.40 | 20.57 | 7,227,957 | -0.22(-1.05%) |
Jul 02, 2003 | 20.32 | 20.81 | 20.31 | 20.79 | 11,519,778 | +0.38(+1.87%) |