Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 22.91 | 23.03 | 22.55 | 22.69 | 13,782,187 | -0.21(-0.93%) |
Sep 29, 2003 | 22.71 | 22.94 | 22.58 | 22.91 | 10,386,362 | +0.12(+0.53%) |
Sep 26, 2003 | 22.87 | 23.11 | 22.73 | 22.78 | 9,431,786 | -0.12(-0.53%) |
Sep 25, 2003 | 23.07 | 23.40 | 22.89 | 22.91 | 9,109,664 | -0.18(-0.77%) |
Sep 24, 2003 | 23.51 | 23.51 | 23.07 | 23.08 | 7,900,338 | -0.43(-1.82%) |
Sep 23, 2003 | 23.58 | 23.63 | 23.38 | 23.51 | 9,113,454 | +0.19(+0.79%) |
Sep 22, 2003 | 23.41 | 23.50 | 23.20 | 23.33 | 7,864,126 | -0.26(-1.09%) |
Sep 19, 2003 | 23.54 | 23.74 | 23.40 | 23.58 | 11,273,987 | -0.06(-0.24%) |
Sep 18, 2003 | 23.44 | 23.70 | 23.16 | 23.64 | 13,129,942 | +0.13(+0.55%) |
Sep 17, 2003 | 23.60 | 23.73 | 23.46 | 23.51 | 11,699,553 | -0.21(-0.90%) |
Sep 16, 2003 | 23.38 | 23.74 | 23.18 | 23.73 | 18,071,812 | +0.37(+1.59%) |
Sep 15, 2003 | 22.79 | 23.44 | 22.76 | 23.35 | 21,727,440 | +0.85(+3.77%) |
Sep 12, 2003 | 22.64 | 22.64 | 22.16 | 22.51 | 17,134,080 | -0.12(-0.54%) |
Sep 11, 2003 | 22.69 | 22.98 | 22.61 | 22.63 | 13,514,383 | -0.01(-0.03%) |
Sep 10, 2003 | 22.80 | 23.08 | 22.59 | 22.64 | 16,607,596 | -0.27(-1.18%) |
Sep 09, 2003 | 23.50 | 23.51 | 22.76 | 22.91 | 27,825,018 | -1.14(-4.74%) |
Sep 08, 2003 | 24.05 | 24.05 | 23.76 | 24.05 | 12,266,178 | -0.01(-0.03%) |
Sep 05, 2003 | 24.11 | 24.30 | 23.70 | 24.05 | 16,470,466 | -0.34(-1.40%) |
Sep 04, 2003 | 23.40 | 24.40 | 23.40 | 24.39 | 26,421,578 | +1.03(+4.42%) |
Sep 03, 2003 | 22.90 | 23.41 | 22.87 | 23.36 | 15,956,896 | +0.38(+1.64%) |
Sep 02, 2003 | 22.75 | 23.03 | 22.73 | 22.98 | 12,728,097 | +0.07(+0.31%) |
Aug 29, 2003 | 22.87 | 22.97 | 22.71 | 22.91 | 9,650,464 | -0.07(-0.31%) |
Aug 28, 2003 | 22.96 | 23.40 | 22.83 | 22.98 | 8,901,794 | -0.14(-0.62%) |
Aug 27, 2003 | 22.91 | 23.23 | 22.90 | 23.13 | 9,932,444 | +0.16(+0.68%) |
Aug 26, 2003 | 22.94 | 23.08 | 22.68 | 22.97 | 14,131,678 | -0.17(-0.74%) |
Aug 25, 2003 | 23.19 | 23.60 | 22.88 | 23.14 | 11,089,837 | -0.23(-0.98%) |
Aug 22, 2003 | 23.48 | 23.58 | 23.09 | 23.37 | 16,781,640 | +0.03(+0.12%) |
Aug 21, 2003 | 23.32 | 23.41 | 23.12 | 23.34 | 15,173,697 | +0.14(+0.58%) |
Aug 20, 2003 | 22.97 | 23.26 | 22.87 | 23.20 | 17,701,968 | +0.29(+1.27%) |
Aug 19, 2003 | 24.16 | 24.22 | 22.81 | 22.91 | 45,720,260 | -1.24(-5.13%) |
Aug 18, 2003 | 24.25 | 24.39 | 24.02 | 24.15 | 16,672,722 | +0.26(+1.07%) |
Aug 15, 2003 | 23.69 | 23.90 | 23.52 | 23.90 | 7,357,293 | +0.33(+1.39%) |
Aug 14, 2003 | 23.60 | 23.68 | 23.39 | 23.57 | 8,861,651 | -0.07(-0.30%) |
Aug 13, 2003 | 23.60 | 23.75 | 23.51 | 23.64 | 8,652,097 | +0.04(+0.15%) |
Aug 12, 2003 | 23.38 | 23.60 | 23.23 | 23.60 | 7,793,245 | +0.31(+1.35%) |
Aug 11, 2003 | 23.27 | 23.56 | 23.17 | 23.29 | 9,355,431 | -0.02(-0.09%) |
Aug 08, 2003 | 23.01 | 23.35 | 23.01 | 23.31 | 11,802,716 | +0.54(+2.38%) |
Aug 07, 2003 | 22.30 | 22.83 | 22.29 | 22.77 | 14,431,483 | +0.46(+2.04%) |
Aug 06, 2003 | 21.87 | 22.43 | 21.72 | 22.31 | 14,283,406 | +0.73(+3.37%) |
Aug 05, 2003 | 21.84 | 22.06 | 21.57 | 21.59 | 12,051,009 | -0.46(-2.10%) |
Aug 04, 2003 | 21.94 | 22.18 | 21.45 | 22.05 | 9,875,879 | +0.11(+0.49%) |
Aug 01, 2003 | 22.26 | 22.26 | 21.84 | 21.94 | 11,579,266 | -0.29(-1.28%) |
Jul 31, 2003 | 22.48 | 22.70 | 22.21 | 22.23 | 11,854,929 | -0.07(-0.32%) |
Jul 30, 2003 | 22.50 | 22.54 | 21.77 | 22.30 | 18,775,146 | -0.19(-0.86%) |
Jul 29, 2003 | 22.70 | 22.92 | 22.41 | 22.49 | 12,856,805 | -0.13(-0.57%) |
Jul 28, 2003 | 22.94 | 23.06 | 22.41 | 22.62 | 13,381,324 | -0.18(-0.78%) |
Jul 25, 2003 | 22.59 | 22.83 | 22.02 | 22.80 | 14,063,043 | +0.37(+1.65%) |
Jul 24, 2003 | 22.91 | 23.13 | 22.41 | 22.43 | 9,958,971 | -0.46(-1.99%) |
Jul 23, 2003 | 22.82 | 23.04 | 22.57 | 22.88 | 11,265,285 | +0.26(+1.13%) |
Jul 22, 2003 | 23.03 | 23.03 | 22.37 | 22.63 | 17,427,428 | -0.28(-1.21%) |
Jul 21, 2003 | 23.65 | 23.68 | 22.91 | 22.91 | 10,452,892 | -0.66(-2.81%) |
Jul 18, 2003 | 23.87 | 23.87 | 23.27 | 23.57 | 8,822,351 | -0.01(-0.06%) |
Jul 17, 2003 | 23.87 | 24.35 | 23.45 | 23.58 | 10,003,325 | -0.29(-1.19%) |
Jul 16, 2003 | 23.62 | 23.96 | 23.22 | 23.87 | 14,682,303 | +0.24(+0.99%) |
Jul 15, 2003 | 23.90 | 24.62 | 23.57 | 23.63 | 14,483,556 | -0.15(-0.63%) |
Jul 14, 2003 | 24.01 | 24.22 | 23.69 | 23.78 | 10,464,401 | +0.15(+0.63%) |
Jul 11, 2003 | 23.80 | 23.87 | 23.48 | 23.63 | 14,975,090 | +0.53(+2.28%) |
Jul 10, 2003 | 23.86 | 23.86 | 22.80 | 23.11 | 16,194,382 | -0.76(-3.17%) |
Jul 09, 2003 | 24.38 | 24.57 | 23.75 | 23.86 | 19,261,348 | -0.76(-3.07%) |
Jul 08, 2003 | 24.05 | 24.72 | 23.97 | 24.62 | 10,687,290 | +0.56(+2.31%) |
Jul 07, 2003 | 23.97 | 24.16 | 23.93 | 24.06 | 9,361,046 | +0.26(+1.11%) |
Jul 03, 2003 | 23.76 | 23.91 | 23.40 | 23.80 | 5,830,336 | -0.03(-0.12%) |
Jul 02, 2003 | 23.65 | 23.90 | 23.63 | 23.82 | 10,652,902 | +0.24(+1.03%) |