Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.23 | 21.34 | 21.02 | 21.13 | 20,478,016 | -0.24(-1.13%) |
Sep 29, 2003 | 21.23 | 21.40 | 21.14 | 21.37 | 15,266,100 | +0.14(+0.65%) |
Sep 26, 2003 | 21.36 | 21.36 | 21.10 | 21.23 | 15,784,364 | -0.21(-1.00%) |
Sep 25, 2003 | 21.42 | 21.61 | 21.36 | 21.45 | 19,960,964 | +0.14(+0.68%) |
Sep 24, 2003 | 21.58 | 21.64 | 21.26 | 21.30 | 20,341,174 | -0.09(-0.43%) |
Sep 23, 2003 | 21.25 | 21.42 | 21.22 | 21.40 | 16,569,728 | +0.20(+0.93%) |
Sep 22, 2003 | 21.16 | 21.25 | 20.99 | 21.20 | 20,394,178 | -0.16(-0.73%) |
Sep 19, 2003 | 21.27 | 21.45 | 21.25 | 21.35 | 29,243,296 | -0.05(-0.24%) |
Sep 18, 2003 | 21.22 | 21.44 | 21.22 | 21.41 | 18,750,180 | +0.14(+0.65%) |
Sep 17, 2003 | 21.68 | 21.68 | 21.25 | 21.27 | 25,228,134 | -0.50(-2.31%) |
Sep 16, 2003 | 21.57 | 21.77 | 21.52 | 21.77 | 16,114,688 | +0.12(+0.53%) |
Sep 15, 2003 | 21.76 | 21.81 | 21.63 | 21.66 | 13,842,606 | -0.13(-0.58%) |
Sep 12, 2003 | 21.94 | 21.98 | 21.69 | 21.78 | 21,518,700 | -0.16(-0.71%) |
Sep 11, 2003 | 22.00 | 22.14 | 21.90 | 21.94 | 16,587,397 | +0.00(+0.00%) |
Sep 10, 2003 | 22.00 | 22.05 | 21.82 | 21.94 | 15,812,772 | -0.06(-0.29%) |
Sep 09, 2003 | 22.08 | 22.17 | 21.82 | 22.00 | 16,193,502 | -0.21(-0.94%) |
Sep 08, 2003 | 22.00 | 22.23 | 21.88 | 22.21 | 14,345,800 | +0.29(+1.32%) |
Sep 05, 2003 | 21.94 | 22.01 | 21.81 | 21.92 | 15,084,223 | -0.11(-0.50%) |
Sep 04, 2003 | 21.94 | 22.08 | 21.92 | 22.03 | 18,085,894 | +0.05(+0.21%) |
Sep 03, 2003 | 21.93 | 22.05 | 21.88 | 21.98 | 19,554,770 | +0.06(+0.29%) |
Sep 02, 2003 | 21.82 | 21.93 | 21.65 | 21.92 | 18,993,202 | +0.16(+0.72%) |
Aug 29, 2003 | 21.68 | 21.79 | 21.53 | 21.76 | 14,587,264 | +0.09(+0.40%) |
Aug 28, 2003 | 21.57 | 21.69 | 21.35 | 21.68 | 21,215,918 | +0.17(+0.81%) |
Aug 27, 2003 | 21.42 | 21.50 | 21.39 | 21.50 | 20,272,580 | +0.24(+1.14%) |
Aug 26, 2003 | 21.23 | 21.31 | 20.99 | 21.26 | 15,726,164 | +0.03(+0.16%) |
Aug 25, 2003 | 20.99 | 21.25 | 20.97 | 21.23 | 12,490,131 | +0.14(+0.66%) |
Aug 22, 2003 | 21.37 | 21.50 | 21.07 | 21.09 | 16,170,637 | -0.30(-1.40%) |
Aug 21, 2003 | 21.35 | 21.44 | 21.19 | 21.39 | 15,237,693 | +0.14(+0.68%) |
Aug 20, 2003 | 21.07 | 21.31 | 21.05 | 21.25 | 11,983,819 | +0.07(+0.33%) |
Aug 19, 2003 | 21.29 | 21.42 | 21.04 | 21.18 | 16,712,459 | -0.14(-0.65%) |
Aug 18, 2003 | 21.28 | 21.37 | 21.26 | 21.31 | 15,866,642 | +0.05(+0.24%) |
Aug 15, 2003 | 21.33 | 21.33 | 21.16 | 21.26 | 10,445,482 | -0.06(-0.30%) |
Aug 14, 2003 | 21.22 | 21.33 | 21.11 | 21.33 | 16,612,340 | +0.25(+1.21%) |
Aug 13, 2003 | 21.25 | 21.27 | 21.01 | 21.07 | 14,041,285 | -0.12(-0.57%) |
Aug 12, 2003 | 21.22 | 21.22 | 20.99 | 21.19 | 14,974,750 | +0.11(+0.52%) |
Aug 11, 2003 | 21.07 | 21.23 | 20.54 | 21.08 | 15,789,907 | +0.00(+0.00%) |
Aug 08, 2003 | 20.99 | 21.14 | 20.99 | 21.08 | 23,160,102 | +0.16(+0.74%) |
Aug 07, 2003 | 20.56 | 20.99 | 20.56 | 20.93 | 24,428,740 | +0.29(+1.40%) |
Aug 06, 2003 | 20.44 | 20.75 | 20.35 | 20.64 | 22,837,226 | +0.23(+1.13%) |
Aug 05, 2003 | 20.61 | 20.69 | 20.38 | 20.41 | 20,219,922 | -0.15(-0.73%) |
Aug 04, 2003 | 20.49 | 20.63 | 20.28 | 20.56 | 22,145,572 | +0.16(+0.79%) |
Aug 01, 2003 | 20.54 | 20.54 | 20.33 | 20.40 | 23,696,206 | -0.14(-0.70%) |
Jul 31, 2003 | 20.71 | 20.89 | 20.47 | 20.54 | 29,507,104 | +0.15(+0.74%) |
Jul 30, 2003 | 20.60 | 20.63 | 20.39 | 20.39 | 19,896,008 | -0.06(-0.31%) |
Jul 29, 2003 | 20.64 | 20.67 | 20.39 | 20.45 | 23,516,928 | -0.18(-0.89%) |
Jul 28, 2003 | 20.61 | 20.77 | 20.54 | 20.64 | 25,981,280 | -0.01(-0.03%) |
Jul 25, 2003 | 20.35 | 20.66 | 20.30 | 20.64 | 19,044,128 | +0.29(+1.45%) |
Jul 24, 2003 | 20.63 | 20.74 | 20.33 | 20.35 | 18,842,330 | -0.24(-1.18%) |
Jul 23, 2003 | 20.62 | 20.65 | 20.38 | 20.59 | 14,712,327 | -0.03(-0.14%) |
Jul 22, 2003 | 20.44 | 20.73 | 20.36 | 20.62 | 16,139,285 | +0.20(+0.96%) |
Jul 21, 2003 | 20.67 | 20.69 | 20.37 | 20.43 | 16,211,343 | -0.29(-1.39%) |
Jul 18, 2003 | 20.49 | 20.72 | 20.30 | 20.71 | 23,063,274 | +0.39(+1.93%) |
Jul 17, 2003 | 20.16 | 20.40 | 20.15 | 20.32 | 22,063,294 | +0.16(+0.80%) |
Jul 16, 2003 | 20.36 | 20.47 | 20.15 | 20.16 | 23,097,744 | -0.16(-0.77%) |
Jul 15, 2003 | 20.44 | 20.44 | 20.17 | 20.32 | 21,438,848 | -0.06(-0.31%) |
Jul 14, 2003 | 20.56 | 20.70 | 20.35 | 20.38 | 20,833,110 | -0.17(-0.84%) |
Jul 11, 2003 | 20.39 | 20.66 | 20.39 | 20.55 | 16,340,563 | +0.06(+0.28%) |
Jul 10, 2003 | 20.70 | 20.70 | 20.49 | 20.49 | 22,926,432 | -0.21(-1.00%) |
Jul 09, 2003 | 20.58 | 20.75 | 20.38 | 20.70 | 25,737,910 | +0.12(+0.59%) |
Jul 08, 2003 | 20.70 | 20.79 | 20.50 | 20.58 | 19,416,716 | -0.23(-1.11%) |
Jul 07, 2003 | 20.84 | 21.01 | 20.78 | 20.81 | 19,052,962 | -0.01(-0.03%) |
Jul 03, 2003 | 20.84 | 20.93 | 20.67 | 20.82 | 11,960,954 | -0.13(-0.61%) |
Jul 02, 2003 | 20.80 | 20.95 | 20.70 | 20.94 | 19,596,862 | +0.06(+0.28%) |