Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 20.28 | 20.28 | 19.84 | 20.05 | 4,416,901 | -0.23(-1.12%) |
Sep 29, 2003 | 19.98 | 20.32 | 19.81 | 20.28 | 3,512,935 | +0.30(+1.52%) |
Sep 26, 2003 | 20.10 | 20.22 | 19.94 | 19.98 | 4,249,766 | -0.16(-0.79%) |
Sep 25, 2003 | 20.51 | 20.51 | 20.14 | 20.14 | 4,191,785 | -0.31(-1.53%) |
Sep 24, 2003 | 20.78 | 20.76 | 20.33 | 20.45 | 4,229,920 | -0.33(-1.58%) |
Sep 23, 2003 | 20.75 | 20.84 | 20.58 | 20.78 | 3,299,883 | +0.03(+0.15%) |
Sep 22, 2003 | 20.89 | 20.94 | 20.69 | 20.75 | 3,821,326 | -0.30(-1.44%) |
Sep 19, 2003 | 21.07 | 21.27 | 20.83 | 21.05 | 6,651,910 | -0.02(-0.10%) |
Sep 18, 2003 | 20.79 | 21.07 | 20.71 | 21.07 | 3,475,967 | +0.28(+1.33%) |
Sep 17, 2003 | 20.94 | 20.98 | 20.76 | 20.79 | 3,232,951 | -0.28(-1.32%) |
Sep 16, 2003 | 20.47 | 21.08 | 20.72 | 21.07 | 6,416,093 | +0.61(+2.96%) |
Sep 15, 2003 | 20.61 | 20.68 | 20.31 | 20.47 | 3,288,598 | -0.18(-0.90%) |
Sep 12, 2003 | 20.43 | 20.66 | 20.22 | 20.65 | 3,763,734 | +0.15(+0.73%) |
Sep 11, 2003 | 20.35 | 20.61 | 20.26 | 20.50 | 3,187,617 | +0.24(+1.17%) |
Sep 10, 2003 | 20.82 | 20.87 | 20.27 | 20.27 | 6,021,508 | -0.62(-2.95%) |
Sep 09, 2003 | 20.44 | 21.06 | 20.44 | 20.88 | 6,048,553 | +0.32(+1.58%) |
Sep 08, 2003 | 20.40 | 20.71 | 20.30 | 20.56 | 3,645,826 | +0.18(+0.88%) |
Sep 05, 2003 | 20.30 | 20.45 | 20.17 | 20.38 | 3,641,156 | -0.15(-0.73%) |
Sep 04, 2003 | 20.73 | 20.74 | 20.41 | 20.53 | 4,528,000 | -0.34(-1.63%) |
Sep 03, 2003 | 20.90 | 21.05 | 20.65 | 20.87 | 4,251,712 | -0.15(-0.71%) |
Sep 02, 2003 | 20.38 | 21.05 | 20.37 | 21.02 | 6,533,612 | +0.17(+0.84%) |
Aug 29, 2003 | 21.02 | 21.02 | 20.63 | 20.84 | 3,153,567 | -0.18(-0.86%) |
Aug 28, 2003 | 20.94 | 21.04 | 20.57 | 21.02 | 3,744,666 | +0.25(+1.21%) |
Aug 27, 2003 | 20.56 | 20.84 | 20.49 | 20.77 | 2,811,710 | +0.11(+0.55%) |
Aug 26, 2003 | 20.47 | 20.69 | 20.32 | 20.66 | 3,359,226 | +0.00(+0.00%) |
Aug 25, 2003 | 20.82 | 20.88 | 20.52 | 20.66 | 3,990,601 | -0.21(-1.01%) |
Aug 22, 2003 | 21.16 | 21.23 | 20.78 | 20.87 | 3,599,713 | -0.21(-0.98%) |
Aug 21, 2003 | 21.23 | 21.31 | 21.04 | 21.07 | 4,871,802 | +0.02(+0.10%) |
Aug 20, 2003 | 21.30 | 21.30 | 21.01 | 21.05 | 5,189,144 | -0.25(-1.16%) |
Aug 19, 2003 | 21.00 | 21.33 | 20.80 | 21.30 | 7,034,043 | +0.13(+0.61%) |
Aug 18, 2003 | 21.05 | 21.18 | 20.89 | 21.17 | 4,449,978 | +0.25(+1.20%) |
Aug 15, 2003 | 21.07 | 21.07 | 20.72 | 20.92 | 3,064,455 | -0.05(-0.25%) |
Aug 14, 2003 | 20.53 | 21.02 | 20.48 | 20.97 | 6,777,407 | +0.57(+2.80%) |
Aug 13, 2003 | 20.46 | 20.47 | 20.24 | 20.40 | 4,199,568 | -0.01(-0.05%) |
Aug 12, 2003 | 20.33 | 20.41 | 20.14 | 20.41 | 3,633,762 | +0.16(+0.79%) |
Aug 11, 2003 | 20.07 | 20.34 | 19.97 | 20.25 | 4,359,309 | +0.27(+1.34%) |
Aug 08, 2003 | 19.66 | 19.99 | 19.56 | 19.98 | 3,807,707 | +0.32(+1.65%) |
Aug 07, 2003 | 19.53 | 19.69 | 19.42 | 19.66 | 3,498,148 | +0.06(+0.29%) |
Aug 06, 2003 | 19.61 | 19.73 | 19.48 | 19.60 | 3,628,509 | -0.10(-0.50%) |
Aug 05, 2003 | 20.07 | 20.07 | 19.69 | 19.70 | 3,668,395 | -0.30(-1.49%) |
Aug 04, 2003 | 19.92 | 20.07 | 19.67 | 20.00 | 4,017,841 | -0.05(-0.23%) |
Aug 01, 2003 | 20.11 | 20.11 | 19.79 | 20.04 | 4,966,363 | -0.06(-0.31%) |
Jul 31, 2003 | 19.77 | 20.40 | 19.68 | 20.11 | 6,876,442 | +0.35(+1.77%) |
Jul 30, 2003 | 19.79 | 19.87 | 19.62 | 19.76 | 2,705,086 | -0.02(-0.08%) |
Jul 29, 2003 | 19.81 | 19.84 | 19.49 | 19.77 | 4,420,598 | -0.04(-0.21%) |
Jul 28, 2003 | 19.63 | 19.97 | 19.56 | 19.81 | 4,328,956 | +0.18(+0.92%) |
Jul 25, 2003 | 19.46 | 19.66 | 19.33 | 19.63 | 4,728,016 | +0.17(+0.87%) |
Jul 24, 2003 | 19.86 | 20.13 | 19.38 | 19.46 | 7,267,330 | -0.36(-1.84%) |
Jul 23, 2003 | 19.85 | 19.91 | 19.74 | 19.83 | 5,577,113 | -0.02(-0.10%) |
Jul 22, 2003 | 19.37 | 19.86 | 19.28 | 19.85 | 7,163,625 | +0.48(+2.47%) |
Jul 21, 2003 | 19.42 | 19.42 | 19.04 | 19.37 | 5,638,597 | -0.05(-0.24%) |
Jul 18, 2003 | 19.20 | 19.45 | 19.09 | 19.42 | 8,491,945 | +0.48(+2.52%) |
Jul 17, 2003 | 18.71 | 19.20 | 18.69 | 18.94 | 5,938,038 | +0.10(+0.52%) |
Jul 16, 2003 | 19.01 | 19.05 | 18.74 | 18.84 | 5,541,702 | -0.04(-0.22%) |
Jul 15, 2003 | 18.86 | 18.96 | 18.64 | 18.88 | 5,725,375 | +0.11(+0.57%) |
Jul 14, 2003 | 18.91 | 19.04 | 18.70 | 18.77 | 4,064,148 | +0.08(+0.41%) |
Jul 11, 2003 | 18.56 | 18.84 | 18.47 | 18.70 | 4,141,003 | +0.14(+0.78%) |
Jul 10, 2003 | 18.89 | 18.91 | 18.45 | 18.55 | 7,572,219 | -0.64(-3.35%) |
Jul 09, 2003 | 19.28 | 19.28 | 19.01 | 19.20 | 4,128,939 | -0.11(-0.59%) |
Jul 08, 2003 | 19.17 | 19.36 | 19.16 | 19.31 | 5,245,374 | -0.01(-0.03%) |
Jul 07, 2003 | 19.02 | 19.58 | 19.00 | 19.31 | 7,457,619 | +0.40(+2.12%) |
Jul 03, 2003 | 18.73 | 18.98 | 18.73 | 18.91 | 3,015,618 | -0.05(-0.24%) |
Jul 02, 2003 | 18.61 | 18.98 | 18.56 | 18.96 | 6,821,379 | +0.42(+2.27%) |