Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 19.84 | 20.05 | 19.14 | 19.21 | 2,771,167 | -1.01(-5.00%) |
Sep 29, 2003 | 20.05 | 20.44 | 19.76 | 20.22 | 2,883,166 | +0.51(+2.59%) |
Sep 26, 2003 | 20.23 | 20.52 | 19.61 | 19.71 | 3,415,388 | +0.12(+0.62%) |
Sep 25, 2003 | 19.89 | 20.36 | 19.50 | 19.59 | 2,587,354 | -0.23(-1.18%) |
Sep 24, 2003 | 21.04 | 21.11 | 19.83 | 19.82 | 1,955,979 | -1.22(-5.79%) |
Sep 23, 2003 | 20.63 | 21.06 | 20.54 | 21.04 | 2,104,924 | +0.31(+1.50%) |
Sep 22, 2003 | 21.03 | 21.13 | 20.55 | 20.73 | 1,724,491 | -0.86(-3.96%) |
Sep 19, 2003 | 21.47 | 21.71 | 21.17 | 21.59 | 2,341,036 | +0.07(+0.32%) |
Sep 18, 2003 | 21.37 | 21.67 | 20.52 | 21.52 | 6,437,705 | -0.36(-1.66%) |
Sep 17, 2003 | 22.07 | 22.24 | 21.80 | 21.88 | 1,872,330 | -0.24(-1.09%) |
Sep 16, 2003 | 21.67 | 22.20 | 21.64 | 22.12 | 1,963,088 | +0.55(+2.56%) |
Sep 15, 2003 | 21.99 | 22.21 | 21.48 | 21.57 | 1,754,680 | -0.19(-0.87%) |
Sep 12, 2003 | 21.30 | 21.91 | 20.88 | 21.76 | 2,476,617 | +0.40(+1.86%) |
Sep 11, 2003 | 21.05 | 21.73 | 20.65 | 21.36 | 2,822,832 | +0.36(+1.73%) |
Sep 10, 2003 | 22.40 | 22.41 | 20.96 | 21.00 | 3,335,906 | -1.76(-7.74%) |
Sep 09, 2003 | 22.80 | 23.09 | 22.35 | 22.76 | 1,392,612 | -0.18(-0.79%) |
Sep 08, 2003 | 22.56 | 23.13 | 22.56 | 22.94 | 2,171,249 | +0.48(+2.12%) |
Sep 05, 2003 | 21.80 | 22.88 | 21.69 | 22.47 | 2,295,988 | +0.44(+2.00%) |
Sep 04, 2003 | 22.47 | 22.47 | 21.52 | 22.03 | 2,488,420 | +0.36(+1.68%) |
Sep 03, 2003 | 21.90 | 22.39 | 21.62 | 21.67 | 2,903,253 | -0.24(-1.10%) |
Sep 02, 2003 | 22.20 | 22.27 | 21.30 | 21.91 | 2,229,569 | -0.22(-1.02%) |
Aug 29, 2003 | 22.21 | 22.44 | 22.02 | 22.13 | 1,536,329 | -0.16(-0.74%) |
Aug 28, 2003 | 22.08 | 22.46 | 22.05 | 22.30 | 3,552,406 | +0.19(+0.86%) |
Aug 27, 2003 | 20.91 | 22.11 | 20.89 | 22.11 | 2,558,080 | +1.17(+5.57%) |
Aug 26, 2003 | 21.04 | 21.05 | 20.11 | 20.94 | 2,233,387 | -0.15(-0.70%) |
Aug 25, 2003 | 21.15 | 21.30 | 20.92 | 21.09 | 1,578,101 | -0.16(-0.73%) |
Aug 22, 2003 | 21.73 | 22.33 | 21.21 | 21.24 | 2,593,951 | -0.18(-0.85%) |
Aug 21, 2003 | 21.74 | 21.95 | 20.80 | 21.42 | 3,875,941 | +0.68(+3.29%) |
Aug 20, 2003 | 20.18 | 20.95 | 20.15 | 20.74 | 1,917,026 | +0.37(+1.82%) |
Aug 19, 2003 | 20.28 | 20.44 | 19.82 | 20.37 | 1,690,691 | +0.16(+0.77%) |
Aug 18, 2003 | 18.73 | 20.27 | 18.73 | 20.21 | 3,107,835 | +1.43(+7.59%) |
Aug 15, 2003 | 18.75 | 18.86 | 18.29 | 18.79 | 358,596 | -0.04(-0.23%) |
Aug 14, 2003 | 18.71 | 18.97 | 18.53 | 18.83 | 1,072,433 | +0.14(+0.74%) |
Aug 13, 2003 | 17.96 | 19.03 | 17.96 | 18.69 | 2,485,990 | +0.70(+3.89%) |
Aug 12, 2003 | 17.21 | 18.00 | 17.20 | 17.99 | 2,230,842 | +0.67(+3.89%) |
Aug 11, 2003 | 16.52 | 17.46 | 16.52 | 17.32 | 2,998,948 | +0.83(+5.03%) |
Aug 08, 2003 | 17.72 | 17.89 | 16.35 | 16.49 | 3,259,188 | -1.23(-6.93%) |
Aug 07, 2003 | 17.93 | 18.11 | 17.59 | 17.72 | 1,091,410 | -0.20(-1.11%) |
Aug 06, 2003 | 18.29 | 18.47 | 17.75 | 17.91 | 2,535,053 | -0.41(-2.22%) |
Aug 05, 2003 | 19.00 | 19.01 | 18.26 | 18.32 | 1,370,164 | -0.67(-3.54%) |
Aug 04, 2003 | 18.81 | 19.12 | 18.58 | 19.00 | 1,864,377 | +0.24(+1.29%) |
Aug 01, 2003 | 18.84 | 18.96 | 18.46 | 18.75 | 2,564,907 | -0.08(-0.41%) |
Jul 31, 2003 | 19.10 | 19.31 | 18.68 | 18.83 | 2,468,286 | +0.10(+0.55%) |
Jul 30, 2003 | 19.06 | 19.12 | 18.67 | 18.73 | 1,907,422 | -0.38(-1.99%) |
Jul 29, 2003 | 19.69 | 19.69 | 18.74 | 19.11 | 2,058,775 | -0.46(-2.34%) |
Jul 28, 2003 | 18.65 | 19.83 | 18.49 | 19.57 | 2,752,941 | +0.86(+4.62%) |
Jul 25, 2003 | 18.61 | 18.92 | 18.20 | 18.70 | 2,089,324 | +0.06(+0.32%) |
Jul 24, 2003 | 18.28 | 19.27 | 17.80 | 18.64 | 4,722,734 | -0.19(-1.01%) |
Jul 23, 2003 | 18.48 | 18.99 | 18.17 | 18.83 | 4,348,979 | +0.39(+2.11%) |
Jul 22, 2003 | 18.50 | 19.30 | 18.31 | 18.44 | 6,032,495 | +0.91(+5.17%) |
Jul 21, 2003 | 18.11 | 18.11 | 17.47 | 17.53 | 1,105,758 | -0.58(-3.20%) |
Jul 18, 2003 | 18.06 | 18.33 | 17.64 | 18.11 | 1,515,500 | +0.11(+0.62%) |
Jul 17, 2003 | 18.39 | 18.63 | 17.95 | 18.00 | 4,573,810 | -0.92(-4.84%) |
Jul 16, 2003 | 19.44 | 19.50 | 18.32 | 18.92 | 4,252,705 | -0.36(-1.88%) |
Jul 15, 2003 | 18.30 | 19.88 | 18.23 | 19.28 | 7,066,396 | +1.20(+6.64%) |
Jul 14, 2003 | 17.59 | 18.32 | 17.54 | 18.08 | 3,783,833 | +0.85(+4.91%) |
Jul 11, 2003 | 17.72 | 17.92 | 17.05 | 17.23 | 4,089,202 | -0.41(-2.30%) |
Jul 10, 2003 | 18.44 | 18.52 | 17.54 | 17.64 | 3,554,721 | -0.80(-4.36%) |
Jul 09, 2003 | 17.67 | 18.76 | 17.63 | 18.44 | 3,404,987 | +0.67(+3.79%) |
Jul 08, 2003 | 17.15 | 17.84 | 16.85 | 17.77 | 3,365,529 | +0.43(+2.49%) |
Jul 07, 2003 | 16.19 | 17.34 | 16.17 | 17.34 | 2,977,310 | +1.21(+7.50%) |
Jul 03, 2003 | 16.17 | 16.54 | 16.07 | 16.13 | 1,187,452 | -0.22(-1.37%) |
Jul 02, 2003 | 15.99 | 16.41 | 15.88 | 16.35 | 2,479,279 | +0.35(+2.16%) |