Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 20.02 | 20.09 | 19.74 | 20.09 | 15,662,421 | +0.05(+0.24%) |
Sep 29, 2003 | 20.19 | 20.12 | 19.95 | 20.04 | 4,962,100 | -0.15(-0.73%) |
Sep 26, 2003 | 20.13 | 20.24 | 20.04 | 20.19 | 12,631,086 | -0.29(-1.40%) |
Sep 25, 2003 | 20.56 | 20.59 | 20.47 | 20.47 | 7,231,357 | +0.12(+0.61%) |
Sep 24, 2003 | 20.45 | 20.50 | 20.32 | 20.35 | 7,920,497 | +0.19(+0.95%) |
Sep 23, 2003 | 20.22 | 20.26 | 20.11 | 20.16 | 6,874,002 | -0.16(-0.77%) |
Sep 22, 2003 | 20.10 | 20.35 | 20.08 | 20.32 | 7,365,077 | +0.17(+0.85%) |
Sep 19, 2003 | 20.16 | 20.18 | 20.05 | 20.14 | 7,048,802 | -0.10(-0.47%) |
Sep 18, 2003 | 20.35 | 20.30 | 20.11 | 20.24 | 8,276,175 | -0.11(-0.54%) |
Sep 17, 2003 | 20.46 | 20.54 | 20.35 | 20.35 | 9,932,374 | -0.18(-0.88%) |
Sep 16, 2003 | 20.45 | 20.55 | 20.18 | 20.53 | 9,451,570 | +0.08(+0.37%) |
Sep 15, 2003 | 20.55 | 20.55 | 20.25 | 20.45 | 5,967,305 | -0.10(-0.49%) |
Sep 12, 2003 | 20.59 | 20.62 | 20.38 | 20.55 | 3,415,937 | +0.06(+0.28%) |
Sep 11, 2003 | 20.43 | 20.57 | 20.41 | 20.50 | 4,872,814 | +0.19(+0.94%) |
Sep 10, 2003 | 20.35 | 20.42 | 20.28 | 20.31 | 3,949,559 | -0.09(-0.44%) |
Sep 09, 2003 | 20.51 | 20.54 | 20.39 | 20.40 | 4,376,708 | -0.21(-1.04%) |
Sep 08, 2003 | 20.52 | 20.72 | 20.49 | 20.61 | 4,846,195 | +0.30(+1.46%) |
Sep 05, 2003 | 20.28 | 20.44 | 20.28 | 20.32 | 4,921,229 | -0.20(-0.98%) |
Sep 04, 2003 | 20.55 | 20.63 | 20.50 | 20.52 | 6,094,947 | +0.06(+0.28%) |
Sep 03, 2003 | 20.42 | 20.55 | 20.36 | 20.46 | 8,109,339 | +0.28(+1.37%) |
Sep 02, 2003 | 19.91 | 20.21 | 19.91 | 20.18 | 8,359,174 | +0.28(+1.39%) |
Aug 29, 2003 | 20.13 | 20.13 | 19.78 | 19.91 | 8,957,351 | -0.23(-1.14%) |
Aug 28, 2003 | 19.98 | 20.15 | 19.89 | 20.13 | 6,677,404 | +0.17(+0.86%) |
Aug 27, 2003 | 19.81 | 20.03 | 19.81 | 19.96 | 4,867,574 | +0.08(+0.38%) |
Aug 26, 2003 | 19.78 | 19.91 | 19.65 | 19.89 | 6,330,110 | -0.16(-0.79%) |
Aug 25, 2003 | 19.94 | 20.12 | 19.93 | 20.04 | 4,019,353 | +0.10(+0.50%) |
Aug 22, 2003 | 19.88 | 20.05 | 19.88 | 19.94 | 5,186,573 | -0.18(-0.90%) |
Aug 21, 2003 | 20.09 | 20.14 | 20.01 | 20.12 | 4,880,568 | -0.12(-0.61%) |
Aug 20, 2003 | 20.10 | 20.29 | 20.05 | 20.25 | 3,545,255 | +0.10(+0.50%) |
Aug 19, 2003 | 20.77 | 20.77 | 19.97 | 20.15 | 4,442,940 | -0.22(-1.10%) |
Aug 18, 2003 | 20.23 | 20.41 | 20.23 | 20.37 | 4,994,796 | +0.14(+0.71%) |
Aug 15, 2003 | 20.35 | 20.35 | 20.11 | 20.23 | 3,343,627 | -0.24(-1.17%) |
Aug 14, 2003 | 20.31 | 20.59 | 20.29 | 20.47 | 5,627,556 | +0.24(+1.18%) |
Aug 13, 2003 | 20.28 | 20.42 | 20.12 | 20.23 | 6,920,741 | -0.14(-0.70%) |
Aug 12, 2003 | 20.66 | 20.68 | 20.32 | 20.37 | 10,901,949 | -0.14(-0.70%) |
Aug 11, 2003 | 20.37 | 20.64 | 20.37 | 20.52 | 7,519,966 | +0.29(+1.42%) |
Aug 08, 2003 | 20.39 | 20.41 | 20.23 | 20.23 | 5,834,214 | +0.07(+0.35%) |
Aug 07, 2003 | 19.76 | 20.16 | 19.74 | 20.16 | 6,605,724 | +0.36(+1.83%) |
Aug 06, 2003 | 19.72 | 19.85 | 19.68 | 19.80 | 4,471,025 | +0.00(+0.02%) |
Aug 05, 2003 | 19.92 | 20.02 | 19.78 | 19.79 | 4,852,483 | -0.01(-0.05%) |
Aug 04, 2003 | 19.78 | 19.81 | 19.59 | 19.80 | 3,421,386 | +0.11(+0.58%) |
Aug 01, 2003 | 19.60 | 19.70 | 19.50 | 19.69 | 6,843,192 | -0.14(-0.70%) |
Jul 31, 2003 | 19.94 | 20.01 | 19.73 | 19.82 | 6,059,107 | -0.11(-0.57%) |
Jul 30, 2003 | 19.91 | 20.00 | 19.81 | 19.94 | 6,527,336 | +0.05(+0.24%) |
Jul 29, 2003 | 19.82 | 19.92 | 19.72 | 19.89 | 10,383,837 | -0.16(-0.79%) |
Jul 28, 2003 | 19.90 | 20.06 | 19.81 | 20.05 | 12,194,505 | +0.27(+1.37%) |
Jul 25, 2003 | 19.56 | 19.79 | 19.42 | 19.78 | 6,075,664 | +0.12(+0.61%) |
Jul 24, 2003 | 19.72 | 19.89 | 19.66 | 19.66 | 7,007,722 | +0.15(+0.78%) |
Jul 23, 2003 | 19.60 | 19.70 | 19.49 | 19.50 | 6,459,009 | -0.05(-0.27%) |
Jul 22, 2003 | 19.31 | 19.60 | 19.25 | 19.56 | 8,810,217 | +0.40(+2.09%) |
Jul 21, 2003 | 19.36 | 19.36 | 19.13 | 19.16 | 6,157,825 | -0.17(-0.86%) |
Jul 18, 2003 | 19.16 | 19.33 | 18.97 | 19.32 | 12,500,929 | +0.14(+0.75%) |
Jul 17, 2003 | 18.96 | 19.22 | 18.94 | 19.18 | 13,309,537 | +0.30(+1.57%) |
Jul 16, 2003 | 18.85 | 18.93 | 18.76 | 18.88 | 9,148,708 | +0.13(+0.71%) |
Jul 15, 2003 | 18.91 | 18.97 | 18.73 | 18.75 | 16,158,317 | -0.36(-1.87%) |
Jul 14, 2003 | 19.27 | 19.41 | 19.11 | 19.11 | 8,669,580 | -0.28(-1.43%) |
Jul 11, 2003 | 19.18 | 19.42 | 19.13 | 19.39 | 8,999,479 | +0.18(+0.92%) |
Jul 10, 2003 | 19.06 | 19.25 | 19.04 | 19.21 | 8,515,949 | -0.19(-0.96%) |
Jul 09, 2003 | 19.30 | 19.50 | 19.28 | 19.39 | 10,182,628 | -0.24(-1.21%) |
Jul 08, 2003 | 19.44 | 19.75 | 19.44 | 19.63 | 9,193,561 | -0.14(-0.72%) |
Jul 07, 2003 | 19.85 | 19.99 | 19.76 | 19.78 | 6,379,993 | +0.02(+0.12%) |
Jul 03, 2003 | 19.58 | 19.85 | 19.56 | 19.75 | 4,909,283 | -0.21(-1.03%) |
Jul 02, 2003 | 19.65 | 19.99 | 19.65 | 19.96 | 6,614,946 | -0.10(-0.52%) |