Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 19.85 | 20.06 | 19.15 | 19.22 | 2,769,706 | -1.01(-5.00%) |
Sep 29, 2003 | 20.06 | 20.45 | 19.77 | 20.23 | 2,881,647 | +0.51(+2.59%) |
Sep 26, 2003 | 20.24 | 20.53 | 19.62 | 19.72 | 3,413,587 | +0.12(+0.62%) |
Sep 25, 2003 | 19.90 | 20.37 | 19.51 | 19.60 | 2,585,990 | -0.23(-1.18%) |
Sep 24, 2003 | 21.05 | 21.12 | 19.84 | 19.84 | 1,954,948 | -1.22(-5.79%) |
Sep 23, 2003 | 20.64 | 21.07 | 20.55 | 21.05 | 2,103,815 | +0.31(+1.50%) |
Sep 22, 2003 | 21.05 | 21.14 | 20.56 | 20.74 | 1,723,581 | -0.86(-3.96%) |
Sep 19, 2003 | 21.48 | 21.72 | 21.18 | 21.60 | 2,339,802 | +0.07(+0.32%) |
Sep 18, 2003 | 21.38 | 21.69 | 20.54 | 21.53 | 6,434,311 | -0.36(-1.66%) |
Sep 17, 2003 | 22.08 | 22.26 | 21.81 | 21.89 | 1,871,343 | -0.24(-1.09%) |
Sep 16, 2003 | 21.68 | 22.21 | 21.65 | 22.14 | 1,962,054 | +0.55(+2.56%) |
Sep 15, 2003 | 22.01 | 22.22 | 21.50 | 21.58 | 1,753,755 | -0.19(-0.87%) |
Sep 12, 2003 | 21.31 | 21.92 | 20.89 | 21.77 | 2,475,312 | +0.40(+1.86%) |
Sep 11, 2003 | 21.06 | 21.74 | 20.67 | 21.37 | 2,821,344 | +0.36(+1.73%) |
Sep 10, 2003 | 22.41 | 22.42 | 20.97 | 21.01 | 3,334,148 | -1.76(-7.74%) |
Sep 09, 2003 | 22.81 | 23.10 | 22.36 | 22.78 | 1,391,878 | -0.18(-0.79%) |
Sep 08, 2003 | 22.57 | 23.14 | 22.57 | 22.96 | 2,170,105 | +0.48(+2.12%) |
Sep 05, 2003 | 21.81 | 22.89 | 21.70 | 22.48 | 2,294,778 | +0.44(+2.00%) |
Sep 04, 2003 | 22.48 | 22.48 | 21.53 | 22.04 | 2,487,108 | +0.36(+1.68%) |
Sep 03, 2003 | 21.91 | 22.40 | 21.63 | 21.68 | 2,901,723 | -0.24(-1.10%) |
Sep 02, 2003 | 22.21 | 22.28 | 21.31 | 21.92 | 2,228,393 | -0.22(-1.02%) |
Aug 29, 2003 | 22.22 | 22.46 | 22.03 | 22.14 | 1,535,519 | -0.16(-0.74%) |
Aug 28, 2003 | 22.09 | 22.47 | 22.07 | 22.31 | 3,550,534 | +0.19(+0.86%) |
Aug 27, 2003 | 20.92 | 22.13 | 20.90 | 22.12 | 2,556,731 | +1.17(+5.57%) |
Aug 26, 2003 | 21.05 | 21.06 | 20.12 | 20.95 | 2,232,210 | -0.15(-0.70%) |
Aug 25, 2003 | 21.16 | 21.31 | 20.93 | 21.10 | 1,577,269 | -0.16(-0.73%) |
Aug 22, 2003 | 21.75 | 22.34 | 21.22 | 21.25 | 2,592,583 | -0.18(-0.85%) |
Aug 21, 2003 | 21.75 | 21.96 | 20.81 | 21.43 | 3,873,898 | +0.68(+3.29%) |
Aug 20, 2003 | 20.19 | 20.96 | 20.16 | 20.75 | 1,916,016 | +0.37(+1.82%) |
Aug 19, 2003 | 20.29 | 20.45 | 19.83 | 20.38 | 1,689,799 | +0.16(+0.77%) |
Aug 18, 2003 | 18.74 | 20.28 | 18.74 | 20.22 | 3,106,196 | +1.43(+7.59%) |
Aug 15, 2003 | 18.76 | 18.87 | 18.30 | 18.80 | 358,407 | -0.04(-0.23%) |
Aug 14, 2003 | 18.72 | 18.98 | 18.54 | 18.84 | 1,071,868 | +0.14(+0.74%) |
Aug 13, 2003 | 17.97 | 19.04 | 17.97 | 18.70 | 2,484,680 | +0.70(+3.89%) |
Aug 12, 2003 | 17.22 | 18.01 | 17.21 | 18.00 | 2,229,666 | +0.67(+3.89%) |
Aug 11, 2003 | 16.53 | 17.47 | 16.53 | 17.33 | 2,997,367 | +0.83(+5.03%) |
Aug 08, 2003 | 17.73 | 17.90 | 16.36 | 16.50 | 3,257,470 | -1.23(-6.93%) |
Aug 07, 2003 | 17.94 | 18.12 | 17.60 | 17.73 | 1,090,835 | -0.20(-1.11%) |
Aug 06, 2003 | 18.30 | 18.48 | 17.76 | 17.92 | 2,533,716 | -0.41(-2.22%) |
Aug 05, 2003 | 19.01 | 19.02 | 18.27 | 18.33 | 1,369,442 | -0.67(-3.54%) |
Aug 04, 2003 | 18.82 | 19.13 | 18.59 | 19.01 | 1,863,394 | +0.24(+1.29%) |
Aug 01, 2003 | 18.85 | 18.97 | 18.47 | 18.76 | 2,563,555 | -0.08(-0.41%) |
Jul 31, 2003 | 19.11 | 19.33 | 18.69 | 18.84 | 2,466,985 | +0.10(+0.55%) |
Jul 30, 2003 | 19.07 | 19.13 | 18.68 | 18.74 | 1,906,417 | -0.38(-1.99%) |
Jul 29, 2003 | 19.70 | 19.70 | 18.75 | 19.12 | 2,057,690 | -0.46(-2.34%) |
Jul 28, 2003 | 18.66 | 19.84 | 18.50 | 19.58 | 2,751,490 | +0.86(+4.62%) |
Jul 25, 2003 | 18.62 | 18.93 | 18.21 | 18.71 | 2,088,222 | +0.06(+0.32%) |
Jul 24, 2003 | 18.29 | 19.28 | 17.81 | 18.65 | 4,720,244 | -0.19(-1.01%) |
Jul 23, 2003 | 18.49 | 19.00 | 18.18 | 18.84 | 4,346,686 | +0.39(+2.11%) |
Jul 22, 2003 | 18.51 | 19.31 | 18.32 | 18.45 | 6,029,315 | +0.91(+5.18%) |
Jul 21, 2003 | 18.12 | 18.12 | 17.47 | 17.54 | 1,105,176 | -0.58(-3.20%) |
Jul 18, 2003 | 18.07 | 18.34 | 17.65 | 18.12 | 1,514,701 | +0.11(+0.62%) |
Jul 17, 2003 | 18.40 | 18.64 | 17.96 | 18.01 | 4,571,399 | -0.92(-4.84%) |
Jul 16, 2003 | 19.45 | 19.51 | 18.33 | 18.93 | 4,250,463 | -0.36(-1.88%) |
Jul 15, 2003 | 18.31 | 19.89 | 18.24 | 19.29 | 7,062,671 | +1.20(+6.64%) |
Jul 14, 2003 | 17.60 | 18.33 | 17.55 | 18.09 | 3,781,839 | +0.85(+4.91%) |
Jul 11, 2003 | 17.73 | 17.93 | 17.06 | 17.24 | 4,087,046 | -0.41(-2.30%) |
Jul 10, 2003 | 18.45 | 18.53 | 17.55 | 17.65 | 3,552,847 | -0.80(-4.36%) |
Jul 09, 2003 | 17.68 | 18.77 | 17.64 | 18.45 | 3,403,192 | +0.67(+3.79%) |
Jul 08, 2003 | 17.15 | 17.85 | 16.86 | 17.78 | 3,363,755 | +0.43(+2.49%) |
Jul 07, 2003 | 16.20 | 17.35 | 16.18 | 17.35 | 2,975,740 | +1.21(+7.50%) |
Jul 03, 2003 | 16.18 | 16.55 | 16.08 | 16.13 | 1,186,826 | -0.22(-1.37%) |
Jul 02, 2003 | 16.00 | 16.42 | 15.88 | 16.36 | 2,477,972 | +0.35(+2.16%) |