Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 19.57 | 19.89 | 19.29 | 19.59 | 12,715,053 | -0.11(-0.54%) |
Sep 29, 2003 | 19.45 | 19.72 | 19.27 | 19.70 | 7,178,538 | +0.19(+1.00%) |
Sep 26, 2003 | 19.75 | 19.82 | 19.40 | 19.51 | 8,091,528 | -0.22(-1.13%) |
Sep 25, 2003 | 19.74 | 20.06 | 19.57 | 19.73 | 14,295,723 | +0.49(+2.52%) |
Sep 24, 2003 | 19.55 | 19.58 | 19.21 | 19.24 | 9,894,038 | -0.38(-1.93%) |
Sep 23, 2003 | 19.55 | 19.72 | 19.45 | 19.62 | 9,009,460 | +0.18(+0.95%) |
Sep 22, 2003 | 19.57 | 19.65 | 19.30 | 19.44 | 10,460,321 | -0.46(-2.30%) |
Sep 19, 2003 | 19.77 | 19.91 | 19.63 | 19.89 | 9,075,754 | +0.03(+0.15%) |
Sep 18, 2003 | 19.72 | 19.87 | 19.52 | 19.87 | 8,088,028 | +0.17(+0.89%) |
Sep 17, 2003 | 19.78 | 19.96 | 19.62 | 19.69 | 7,981,484 | -0.17(-0.83%) |
Sep 16, 2003 | 19.62 | 19.91 | 19.48 | 19.86 | 11,598,444 | +0.33(+1.69%) |
Sep 15, 2003 | 19.43 | 19.87 | 19.43 | 19.53 | 11,745,445 | -0.14(-0.69%) |
Sep 12, 2003 | 19.85 | 19.86 | 19.50 | 19.66 | 9,515,315 | -0.43(-2.13%) |
Sep 11, 2003 | 19.97 | 20.20 | 19.89 | 20.09 | 6,647,153 | +0.08(+0.39%) |
Sep 10, 2003 | 20.27 | 20.34 | 19.88 | 20.01 | 9,883,023 | -0.56(-2.74%) |
Sep 09, 2003 | 20.35 | 20.60 | 20.33 | 20.57 | 6,660,844 | -0.17(-0.84%) |
Sep 08, 2003 | 20.52 | 20.79 | 20.38 | 20.75 | 7,099,376 | +0.17(+0.80%) |
Sep 05, 2003 | 20.82 | 20.92 | 20.53 | 20.58 | 7,697,673 | -0.26(-1.26%) |
Sep 04, 2003 | 20.57 | 20.88 | 20.57 | 20.85 | 8,523,060 | +0.14(+0.66%) |
Sep 03, 2003 | 20.59 | 20.86 | 20.23 | 20.71 | 11,771,386 | +0.36(+1.77%) |
Sep 02, 2003 | 20.14 | 20.44 | 19.97 | 20.35 | 12,348,375 | +0.44(+2.19%) |
Aug 29, 2003 | 19.74 | 20.11 | 19.64 | 19.91 | 9,417,006 | +0.19(+0.99%) |
Aug 28, 2003 | 20.21 | 20.23 | 19.57 | 19.72 | 16,294,646 | -0.41(-2.03%) |
Aug 27, 2003 | 20.26 | 20.34 | 20.05 | 20.13 | 10,864,779 | -0.13(-0.62%) |
Aug 26, 2003 | 20.53 | 20.63 | 20.25 | 20.25 | 11,311,752 | -0.39(-1.88%) |
Aug 25, 2003 | 20.59 | 20.72 | 20.50 | 20.64 | 6,268,842 | -0.16(-0.75%) |
Aug 22, 2003 | 21.13 | 21.18 | 20.70 | 20.80 | 9,913,494 | -0.18(-0.88%) |
Aug 21, 2003 | 21.34 | 21.38 | 20.83 | 20.98 | 14,008,413 | -0.37(-1.73%) |
Aug 20, 2003 | 21.18 | 21.46 | 21.14 | 21.35 | 7,286,730 | -0.24(-1.12%) |
Aug 19, 2003 | 21.76 | 21.81 | 21.32 | 21.59 | 8,178,102 | -0.17(-0.76%) |
Aug 18, 2003 | 21.84 | 21.89 | 21.73 | 21.76 | 7,381,024 | -0.05(-0.22%) |
Aug 15, 2003 | 21.98 | 21.98 | 21.71 | 21.81 | 3,082,281 | -0.11(-0.49%) |
Aug 14, 2003 | 21.86 | 22.04 | 21.55 | 21.92 | 6,523,932 | +0.06(+0.27%) |
Aug 13, 2003 | 21.85 | 21.90 | 21.57 | 21.86 | 5,804,781 | +0.05(+0.22%) |
Aug 12, 2003 | 21.44 | 21.85 | 21.37 | 21.81 | 7,067,876 | +0.39(+1.81%) |
Aug 11, 2003 | 21.22 | 21.46 | 21.18 | 21.42 | 6,819,374 | +0.20(+0.96%) |
Aug 08, 2003 | 21.10 | 21.23 | 20.95 | 21.22 | 6,018,797 | +0.18(+0.88%) |
Aug 07, 2003 | 20.90 | 21.18 | 20.74 | 21.03 | 7,119,347 | +0.23(+1.12%) |
Aug 06, 2003 | 20.93 | 21.13 | 20.71 | 20.80 | 7,145,906 | -0.14(-0.65%) |
Aug 05, 2003 | 21.47 | 21.47 | 20.90 | 20.93 | 6,907,595 | -0.54(-2.53%) |
Aug 04, 2003 | 21.75 | 21.91 | 21.21 | 21.48 | 8,270,647 | -0.40(-1.82%) |
Aug 01, 2003 | 21.74 | 23.12 | 21.74 | 21.88 | 16,016,085 | +0.58(+2.74%) |
Jul 31, 2003 | 21.37 | 21.48 | 21.08 | 21.29 | 8,812,532 | +0.22(+1.06%) |
Jul 30, 2003 | 21.42 | 21.48 | 21.01 | 21.07 | 8,076,087 | -0.35(-1.63%) |
Jul 29, 2003 | 21.36 | 21.59 | 21.20 | 21.42 | 8,632,487 | +0.14(+0.64%) |
Jul 28, 2003 | 21.08 | 21.54 | 21.01 | 21.28 | 13,794,912 | +0.60(+2.91%) |
Jul 25, 2003 | 20.37 | 20.72 | 20.22 | 20.68 | 7,859,601 | +0.43(+2.11%) |
Jul 24, 2003 | 20.25 | 20.63 | 20.07 | 20.25 | 7,616,555 | +0.23(+1.16%) |
Jul 23, 2003 | 20.23 | 20.32 | 19.72 | 20.02 | 6,003,870 | -0.20(-1.01%) |
Jul 22, 2003 | 19.91 | 20.44 | 19.77 | 20.23 | 7,474,290 | +0.40(+2.01%) |
Jul 21, 2003 | 20.21 | 20.24 | 19.68 | 19.83 | 7,095,773 | -0.58(-2.86%) |
Jul 18, 2003 | 20.37 | 20.45 | 20.15 | 20.41 | 5,671,780 | +0.18(+0.91%) |
Jul 17, 2003 | 20.45 | 20.55 | 20.12 | 20.23 | 5,994,194 | -0.22(-1.09%) |
Jul 16, 2003 | 20.83 | 20.84 | 20.38 | 20.45 | 6,964,522 | -0.29(-1.41%) |
Jul 15, 2003 | 20.98 | 21.00 | 20.57 | 20.74 | 11,087,647 | +0.04(+0.19%) |
Jul 14, 2003 | 20.35 | 20.93 | 20.35 | 20.70 | 10,588,998 | +0.46(+2.25%) |
Jul 11, 2003 | 19.97 | 20.28 | 19.97 | 20.24 | 5,336,396 | +0.27(+1.36%) |
Jul 10, 2003 | 20.02 | 20.18 | 19.83 | 19.97 | 7,626,335 | -0.35(-1.72%) |
Jul 09, 2003 | 19.89 | 20.53 | 19.86 | 20.32 | 10,140,789 | +0.31(+1.55%) |
Jul 08, 2003 | 19.69 | 20.47 | 19.69 | 20.01 | 12,924,437 | +0.02(+0.10%) |
Jul 07, 2003 | 19.67 | 20.11 | 19.62 | 19.99 | 6,958,243 | +0.50(+2.54%) |
Jul 03, 2003 | 19.39 | 19.98 | 19.36 | 19.50 | 5,277,513 | -0.14(-0.69%) |
Jul 02, 2003 | 19.43 | 19.70 | 19.29 | 19.63 | 9,491,021 | +0.31(+1.61%) |