Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.55 | 21.55 | 21.09 | 21.31 | 4,156,499 | -0.24(-1.12%) |
Sep 29, 2003 | 21.23 | 21.59 | 21.05 | 21.55 | 3,305,828 | +0.32(+1.52%) |
Sep 26, 2003 | 21.35 | 21.48 | 21.19 | 21.23 | 3,999,219 | -0.17(-0.79%) |
Sep 25, 2003 | 21.79 | 21.79 | 21.40 | 21.40 | 3,944,655 | -0.33(-1.53%) |
Sep 24, 2003 | 22.08 | 22.06 | 21.61 | 21.73 | 3,980,543 | -0.35(-1.58%) |
Sep 23, 2003 | 22.05 | 22.14 | 21.87 | 22.08 | 3,105,336 | +0.03(+0.15%) |
Sep 22, 2003 | 22.20 | 22.25 | 21.99 | 22.05 | 3,596,038 | -0.32(-1.44%) |
Sep 19, 2003 | 22.39 | 22.61 | 22.14 | 22.37 | 6,259,742 | -0.02(-0.10%) |
Sep 18, 2003 | 22.10 | 22.39 | 22.00 | 22.39 | 3,271,039 | +0.29(+1.33%) |
Sep 17, 2003 | 22.26 | 22.29 | 22.06 | 22.10 | 3,042,350 | -0.29(-1.32%) |
Sep 16, 2003 | 21.75 | 22.40 | 22.02 | 22.39 | 6,037,828 | +0.64(+2.96%) |
Sep 15, 2003 | 21.90 | 21.98 | 21.58 | 21.75 | 3,094,716 | -0.20(-0.90%) |
Sep 12, 2003 | 21.72 | 21.96 | 21.49 | 21.94 | 3,541,841 | +0.16(+0.73%) |
Sep 11, 2003 | 21.63 | 21.91 | 21.53 | 21.79 | 2,999,688 | +0.25(+1.17%) |
Sep 10, 2003 | 22.12 | 22.17 | 21.54 | 21.54 | 5,666,506 | -0.66(-2.95%) |
Sep 09, 2003 | 21.72 | 22.38 | 21.72 | 22.19 | 5,691,956 | +0.34(+1.57%) |
Sep 08, 2003 | 21.68 | 22.01 | 21.57 | 21.85 | 3,430,883 | +0.19(+0.88%) |
Sep 05, 2003 | 21.57 | 21.73 | 21.44 | 21.66 | 3,426,489 | -0.16(-0.73%) |
Sep 04, 2003 | 22.03 | 22.04 | 21.69 | 21.81 | 4,261,048 | -0.36(-1.63%) |
Sep 03, 2003 | 22.21 | 22.37 | 21.94 | 22.17 | 4,001,050 | -0.16(-0.71%) |
Sep 02, 2003 | 21.66 | 22.37 | 21.65 | 22.33 | 6,148,419 | +0.19(+0.84%) |
Aug 29, 2003 | 22.33 | 22.33 | 21.92 | 22.15 | 2,967,646 | -0.19(-0.86%) |
Aug 28, 2003 | 22.25 | 22.36 | 21.86 | 22.34 | 3,523,897 | +0.27(+1.21%) |
Aug 27, 2003 | 21.85 | 22.15 | 21.77 | 22.07 | 2,645,944 | +0.12(+0.55%) |
Aug 26, 2003 | 21.75 | 21.98 | 21.59 | 21.95 | 3,161,181 | +0.00(+0.00%) |
Aug 25, 2003 | 22.12 | 22.18 | 21.80 | 21.95 | 3,755,332 | -0.22(-1.01%) |
Aug 22, 2003 | 22.49 | 22.56 | 22.09 | 22.17 | 3,387,489 | -0.22(-0.98%) |
Aug 21, 2003 | 22.56 | 22.64 | 22.36 | 22.39 | 4,584,582 | +0.02(+0.10%) |
Aug 20, 2003 | 22.63 | 22.63 | 22.32 | 22.37 | 4,883,214 | -0.26(-1.16%) |
Aug 19, 2003 | 22.31 | 22.67 | 22.10 | 22.63 | 6,619,346 | +0.14(+0.61%) |
Aug 18, 2003 | 22.37 | 22.51 | 22.20 | 22.50 | 4,187,626 | +0.27(+1.20%) |
Aug 15, 2003 | 22.39 | 22.39 | 22.02 | 22.23 | 2,883,788 | -0.05(-0.25%) |
Aug 14, 2003 | 21.81 | 22.33 | 21.76 | 22.28 | 6,377,840 | +0.61(+2.80%) |
Aug 13, 2003 | 21.74 | 21.75 | 21.51 | 21.68 | 3,951,979 | -0.01(-0.05%) |
Aug 12, 2003 | 21.60 | 21.69 | 21.40 | 21.69 | 3,419,531 | +0.17(+0.79%) |
Aug 11, 2003 | 21.33 | 21.61 | 21.22 | 21.52 | 4,102,303 | +0.28(+1.34%) |
Aug 08, 2003 | 20.89 | 21.25 | 20.78 | 21.23 | 3,583,221 | +0.34(+1.65%) |
Aug 07, 2003 | 20.75 | 20.93 | 20.63 | 20.89 | 3,291,912 | +0.06(+0.29%) |
Aug 06, 2003 | 20.84 | 20.96 | 20.70 | 20.83 | 3,414,588 | -0.10(-0.50%) |
Aug 05, 2003 | 21.33 | 21.33 | 20.92 | 20.93 | 3,452,123 | -0.32(-1.49%) |
Aug 04, 2003 | 21.17 | 21.33 | 20.91 | 21.25 | 3,780,966 | -0.05(-0.23%) |
Aug 01, 2003 | 21.37 | 21.37 | 21.03 | 21.30 | 4,673,567 | -0.07(-0.31%) |
Jul 31, 2003 | 21.01 | 21.68 | 20.91 | 21.37 | 6,471,037 | +0.37(+1.77%) |
Jul 30, 2003 | 21.03 | 21.12 | 20.85 | 20.99 | 2,545,606 | -0.02(-0.08%) |
Jul 29, 2003 | 21.05 | 21.09 | 20.72 | 21.01 | 4,159,978 | -0.04(-0.21%) |
Jul 28, 2003 | 20.86 | 21.22 | 20.78 | 21.05 | 4,073,739 | +0.19(+0.92%) |
Jul 25, 2003 | 20.68 | 20.90 | 20.54 | 20.86 | 4,449,273 | +0.18(+0.87%) |
Jul 24, 2003 | 21.11 | 21.39 | 20.59 | 20.68 | 6,838,880 | -0.39(-1.84%) |
Jul 23, 2003 | 21.09 | 21.16 | 20.97 | 21.07 | 5,248,311 | -0.02(-0.10%) |
Jul 22, 2003 | 20.58 | 21.10 | 20.49 | 21.09 | 6,741,289 | +0.51(+2.47%) |
Jul 21, 2003 | 20.63 | 20.63 | 20.24 | 20.58 | 5,306,170 | -0.05(-0.24%) |
Jul 18, 2003 | 20.40 | 20.67 | 20.29 | 20.63 | 7,991,297 | +0.51(+2.52%) |
Jul 17, 2003 | 19.89 | 20.40 | 19.86 | 20.13 | 5,587,957 | +0.10(+0.52%) |
Jul 16, 2003 | 20.20 | 20.24 | 19.92 | 20.02 | 5,214,987 | -0.04(-0.22%) |
Jul 15, 2003 | 20.04 | 20.15 | 19.80 | 20.07 | 5,387,831 | +0.11(+0.57%) |
Jul 14, 2003 | 20.10 | 20.24 | 19.87 | 19.95 | 3,824,543 | +0.08(+0.41%) |
Jul 11, 2003 | 19.72 | 20.02 | 19.63 | 19.87 | 3,896,867 | +0.15(+0.78%) |
Jul 10, 2003 | 20.07 | 20.10 | 19.60 | 19.72 | 7,125,794 | -0.68(-3.35%) |
Jul 09, 2003 | 20.49 | 20.49 | 20.20 | 20.40 | 3,885,515 | -0.12(-0.59%) |
Jul 08, 2003 | 20.37 | 20.57 | 20.36 | 20.52 | 4,936,129 | -0.01(-0.03%) |
Jul 07, 2003 | 20.21 | 20.80 | 20.19 | 20.52 | 7,017,950 | +0.43(+2.12%) |
Jul 03, 2003 | 19.91 | 20.16 | 19.91 | 20.10 | 2,837,830 | -0.05(-0.24%) |
Jul 02, 2003 | 19.77 | 20.17 | 19.72 | 20.15 | 6,419,220 | +0.45(+2.27%) |