Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 24.38 | 24.46 | 23.88 | 23.89 | 56,381 | -0.49(-2.02%) |
Sep 29, 2003 | 24.07 | 24.38 | 23.95 | 24.38 | 25,592 | +0.25(+1.02%) |
Sep 26, 2003 | 23.74 | 24.34 | 23.62 | 24.13 | 63,449 | +0.48(+2.05%) |
Sep 25, 2003 | 23.95 | 24.30 | 23.62 | 23.65 | 67,335 | -0.40(-1.66%) |
Sep 24, 2003 | 24.74 | 24.77 | 23.94 | 24.05 | 24,368 | -0.70(-2.82%) |
Sep 23, 2003 | 24.25 | 24.74 | 23.93 | 24.74 | 86,230 | +0.66(+2.75%) |
Sep 22, 2003 | 24.19 | 24.35 | 23.54 | 24.08 | 46,384 | -0.50(-2.04%) |
Sep 19, 2003 | 23.78 | 24.76 | 23.78 | 24.58 | 101,188 | +0.59(+2.48%) |
Sep 18, 2003 | 23.20 | 23.99 | 23.20 | 23.99 | 144,728 | +0.71(+3.03%) |
Sep 17, 2003 | 23.64 | 24.00 | 23.21 | 23.28 | 27,008 | -0.46(-1.93%) |
Sep 16, 2003 | 23.54 | 24.10 | 23.27 | 23.74 | 86,898 | +0.37(+1.60%) |
Sep 15, 2003 | 23.84 | 23.84 | 22.97 | 23.37 | 42,248 | -0.42(-1.79%) |
Sep 12, 2003 | 23.54 | 23.79 | 23.33 | 23.79 | 19,653 | +0.49(+2.12%) |
Sep 11, 2003 | 22.91 | 23.76 | 22.57 | 23.30 | 269,849 | +0.68(+3.00%) |
Sep 10, 2003 | 22.60 | 22.87 | 22.23 | 22.62 | 81,319 | +0.08(+0.34%) |
Sep 09, 2003 | 22.41 | 22.54 | 22.16 | 22.54 | 133,453 | +0.15(+0.68%) |
Sep 08, 2003 | 22.83 | 22.86 | 22.18 | 22.39 | 56,135 | -0.37(-1.64%) |
Sep 05, 2003 | 22.56 | 22.85 | 22.56 | 22.76 | 70,608 | +0.09(+0.41%) |
Sep 04, 2003 | 22.51 | 22.96 | 22.31 | 22.67 | 33,893 | +0.07(+0.30%) |
Sep 03, 2003 | 22.76 | 23.03 | 22.52 | 22.60 | 129,099 | -0.34(-1.48%) |
Sep 02, 2003 | 22.76 | 22.99 | 22.60 | 22.94 | 123,333 | +0.17(+0.75%) |
Aug 29, 2003 | 22.72 | 22.98 | 22.55 | 22.77 | 51,192 | +0.09(+0.37%) |
Aug 28, 2003 | 23.04 | 23.50 | 22.30 | 22.69 | 198,651 | -0.37(-1.62%) |
Aug 27, 2003 | 22.65 | 23.06 | 22.56 | 23.06 | 92,146 | +0.42(+1.84%) |
Aug 26, 2003 | 22.59 | 22.69 | 22.09 | 22.65 | 58,842 | +0.03(+0.15%) |
Aug 25, 2003 | 22.12 | 22.61 | 22.08 | 22.61 | 88,733 | +0.44(+1.99%) |
Aug 22, 2003 | 22.34 | 22.49 | 22.16 | 22.17 | 35,540 | +0.03(+0.12%) |
Aug 21, 2003 | 21.92 | 22.43 | 21.92 | 22.14 | 27,067 | +0.09(+0.42%) |
Aug 20, 2003 | 22.00 | 22.05 | 21.88 | 22.05 | 112,506 | +0.00(+0.00%) |
Aug 19, 2003 | 21.66 | 22.08 | 21.50 | 22.05 | 120,508 | +0.39(+1.80%) |
Aug 18, 2003 | 21.54 | 21.80 | 21.43 | 21.66 | 56,959 | -0.06(-0.27%) |
Aug 15, 2003 | 21.63 | 21.88 | 21.24 | 21.72 | 21,065 | +0.03(+0.16%) |
Aug 14, 2003 | 21.84 | 22.08 | 21.69 | 21.69 | 271,144 | -0.09(-0.39%) |
Aug 13, 2003 | 21.70 | 21.97 | 21.51 | 21.77 | 285,031 | -0.15(-0.70%) |
Aug 12, 2003 | 21.26 | 21.99 | 21.24 | 21.92 | 87,439 | +0.68(+3.20%) |
Aug 11, 2003 | 20.99 | 21.57 | 20.61 | 21.24 | 67,903 | +0.28(+1.34%) |
Aug 08, 2003 | 21.07 | 21.14 | 20.61 | 20.96 | 46,132 | -0.40(-1.87%) |
Aug 07, 2003 | 20.75 | 21.46 | 20.61 | 21.36 | 70,610 | +0.61(+2.95%) |
Aug 06, 2003 | 20.52 | 20.96 | 20.52 | 20.75 | 139,455 | +0.19(+0.91%) |
Aug 05, 2003 | 21.01 | 21.09 | 20.41 | 20.56 | 184,411 | -0.46(-2.18%) |
Aug 04, 2003 | 21.92 | 21.92 | 21.01 | 21.02 | 110,858 | -0.90(-4.11%) |
Aug 01, 2003 | 22.24 | 22.51 | 21.92 | 21.92 | 111,564 | -0.42(-1.86%) |
Jul 31, 2003 | 22.56 | 22.56 | 21.94 | 22.34 | 164,287 | -0.32(-1.42%) |
Jul 30, 2003 | 22.46 | 23.27 | 22.28 | 22.66 | 205,947 | +0.36(+1.60%) |
Jul 29, 2003 | 22.02 | 22.31 | 22.02 | 22.31 | 57,076 | +0.11(+0.50%) |
Jul 28, 2003 | 22.10 | 22.48 | 22.05 | 22.20 | 58,959 | +0.09(+0.38%) |
Jul 25, 2003 | 22.42 | 22.42 | 22.10 | 22.11 | 90,263 | -0.08(-0.38%) |
Jul 24, 2003 | 21.67 | 22.47 | 21.50 | 22.19 | 195,120 | +0.73(+3.40%) |
Jul 23, 2003 | 21.39 | 21.59 | 21.29 | 21.46 | 146,634 | +0.09(+0.40%) |
Jul 22, 2003 | 21.52 | 21.75 | 21.29 | 21.38 | 92,852 | -0.14(-0.63%) |
Jul 21, 2003 | 21.88 | 21.88 | 21.52 | 21.52 | 30,950 | -0.15(-0.71%) |
Jul 18, 2003 | 21.91 | 21.97 | 21.57 | 21.67 | 73,434 | -0.01(-0.04%) |
Jul 17, 2003 | 21.69 | 21.94 | 21.62 | 21.68 | 46,956 | -0.28(-1.28%) |
Jul 16, 2003 | 21.78 | 21.96 | 21.54 | 21.96 | 46,956 | +0.08(+0.35%) |
Jul 15, 2003 | 21.82 | 21.92 | 21.80 | 21.88 | 86,733 | +0.00(+0.00%) |
Jul 14, 2003 | 21.36 | 22.39 | 21.10 | 21.88 | 267,025 | +0.69(+3.25%) |
Jul 11, 2003 | 21.30 | 21.37 | 21.11 | 21.19 | 76,612 | +0.09(+0.40%) |
Jul 10, 2003 | 21.01 | 21.32 | 20.60 | 21.11 | 48,132 | +0.14(+0.65%) |
Jul 09, 2003 | 20.69 | 21.06 | 20.56 | 20.97 | 137,337 | +0.35(+1.69%) |
Jul 08, 2003 | 20.54 | 20.86 | 20.18 | 20.62 | 111,446 | +0.01(+0.04%) |
Jul 07, 2003 | 20.40 | 20.68 | 20.01 | 20.62 | 88,851 | +0.21(+1.04%) |
Jul 03, 2003 | 20.33 | 20.59 | 20.33 | 20.40 | 34,599 | +0.10(+0.50%) |
Jul 02, 2003 | 19.76 | 20.30 | 19.76 | 20.30 | 108,740 | +0.51(+2.57%) |
Jul 01, 2003 | 20.11 | 20.18 | 19.25 | 19.79 | 182,645 | +0.37(+1.93%) |
Jun 30, 2003 | 20.57 | 20.78 | 19.42 | 19.42 | 617,136 | -1.06(-5.19%) |
Jun 27, 2003 | 20.57 | 20.78 | 20.39 | 20.48 | 221,011 | -0.09(-0.45%) |
Jun 26, 2003 | 20.61 | 20.63 | 20.48 | 20.57 | 112,270 | +0.01(+0.04%) |
Jun 25, 2003 | 20.65 | 20.82 | 20.27 | 20.56 | 131,100 | -0.03(-0.17%) |
Jun 24, 2003 | 20.29 | 20.72 | 20.29 | 20.60 | 128,981 | +0.03(+0.17%) |
Jun 23, 2003 | 20.61 | 20.73 | 19.29 | 20.56 | 99,560 | -0.03(-0.17%) |
Jun 20, 2003 | 19.76 | 20.61 | 19.65 | 20.60 | 75,082 | +0.84(+4.26%) |
Jun 19, 2003 | 20.25 | 20.82 | 19.76 | 19.76 | 58,842 | -0.37(-1.86%) |
Jun 18, 2003 | 19.65 | 20.86 | 19.32 | 20.13 | 104,150 | +0.33(+1.68%) |
Jun 17, 2003 | 19.67 | 20.02 | 19.67 | 19.80 | 110,858 | +0.19(+0.95%) |
Jun 16, 2003 | 18.95 | 19.88 | 18.44 | 19.61 | 90,616 | +0.83(+4.43%) |
Jun 13, 2003 | 18.31 | 19.39 | 18.17 | 18.78 | 157,932 | +0.41(+2.22%) |
Jun 12, 2003 | 18.10 | 18.40 | 18.09 | 18.37 | 194,767 | +0.28(+1.55%) |
Jun 11, 2003 | 17.90 | 18.18 | 17.90 | 18.09 | 115,683 | -0.18(-0.98%) |
Jun 10, 2003 | 17.88 | 18.27 | 17.88 | 18.27 | 39,659 | +0.16(+0.89%) |
Jun 09, 2003 | 18.36 | 18.24 | 17.63 | 18.11 | 131,412 | -0.25(-1.39%) |
Jun 06, 2003 | 18.54 | 18.54 | 18.26 | 18.36 | 76,377 | -0.16(-0.87%) |
Jun 05, 2003 | 18.35 | 18.52 | 18.19 | 18.52 | 56,606 | +0.18(+0.97%) |
Jun 04, 2003 | 18.45 | 18.56 | 18.08 | 18.35 | 161,933 | -0.19(-1.01%) |
Jun 03, 2003 | 18.91 | 18.93 | 18.47 | 18.53 | 118,037 | -0.40(-2.11%) |
Jun 02, 2003 | 18.99 | 19.20 | 18.58 | 18.93 | 122,862 | -0.54(-2.75%) |
May 30, 2003 | 19.48 | 19.59 | 19.44 | 19.47 | 40,365 | -0.08(-0.39%) |
May 29, 2003 | 19.38 | 19.59 | 19.38 | 19.54 | 32,480 | +0.20(+1.05%) |
May 28, 2003 | 19.32 | 19.59 | 19.31 | 19.34 | 119,096 | +0.14(+0.71%) |
May 27, 2003 | 19.37 | 19.58 | 19.12 | 19.20 | 177,703 | +0.01(+0.04%) |
May 23, 2003 | 18.79 | 19.48 | 18.74 | 19.20 | 258,081 | +0.40(+2.12%) |
May 22, 2003 | 18.74 | 18.91 | 18.66 | 18.80 | 78,966 | +0.09(+0.50%) |
May 21, 2003 | 18.74 | 18.79 | 18.69 | 18.70 | 54,017 | -0.05(-0.27%) |
May 20, 2003 | 18.27 | 18.83 | 18.27 | 18.75 | 116,625 | +0.31(+1.65%) |
May 19, 2003 | 18.91 | 18.91 | 18.17 | 18.45 | 86,850 | -0.25(-1.31%) |
May 16, 2003 | 18.46 | 19.03 | 18.46 | 18.69 | 65,785 | +0.23(+1.24%) |
May 15, 2003 | 18.61 | 18.69 | 18.27 | 18.46 | 74,847 | -0.21(-1.14%) |
May 14, 2003 | 18.69 | 18.86 | 18.45 | 18.68 | 139,220 | +0.13(+0.69%) |
May 13, 2003 | 17.43 | 18.65 | 17.37 | 18.55 | 90,969 | +0.20(+1.11%) |
May 12, 2003 | 18.04 | 18.44 | 18.04 | 18.35 | 107,798 | +0.31(+1.70%) |
May 09, 2003 | 17.91 | 18.18 | 17.84 | 18.04 | 74,847 | +0.14(+0.76%) |
May 08, 2003 | 17.80 | 17.93 | 17.72 | 17.90 | 83,320 | +0.14(+0.81%) |
May 07, 2003 | 17.76 | 17.91 | 17.64 | 17.76 | 120,744 | +0.01(+0.05%) |
May 06, 2003 | 17.72 | 17.84 | 17.64 | 17.75 | 187,941 | -0.06(-0.34%) |
May 05, 2003 | 17.84 | 17.84 | 17.67 | 17.81 | 117,566 | +0.09(+0.53%) |
May 02, 2003 | 17.81 | 17.97 | 17.72 | 17.72 | 70,728 | -0.13(-0.71%) |
May 01, 2003 | 17.97 | 17.97 | 17.72 | 17.84 | 64,726 | -0.08(-0.47%) |
Apr 30, 2003 | 18.01 | 18.06 | 17.76 | 17.93 | 384,474 | +0.20(+1.15%) |
Apr 29, 2003 | 17.80 | 17.97 | 17.63 | 17.73 | 275,616 | +0.03(+0.14%) |
Apr 28, 2003 | 17.25 | 17.84 | 17.16 | 17.70 | 231,484 | +0.46(+2.66%) |
Apr 25, 2003 | 17.28 | 17.46 | 17.16 | 17.24 | 144,516 | -0.05(-0.29%) |
Apr 24, 2003 | 17.67 | 17.67 | 17.09 | 17.29 | 92,146 | -0.30(-1.69%) |
Apr 23, 2003 | 16.99 | 17.84 | 16.95 | 17.59 | 147,811 | +0.62(+3.66%) |
Apr 22, 2003 | 16.98 | 17.08 | 16.82 | 16.97 | 83,908 | -0.02(-0.10%) |
Apr 21, 2003 | 16.78 | 17.00 | 16.57 | 16.99 | 82,378 | +0.22(+1.32%) |
Apr 17, 2003 | 16.77 | 16.79 | 16.49 | 16.77 | 39,541 | -0.02(-0.10%) |
Apr 16, 2003 | 16.73 | 17.01 | 16.57 | 16.78 | 49,074 | +0.21(+1.28%) |
Apr 15, 2003 | 16.74 | 16.99 | 16.29 | 16.57 | 58,959 | -0.16(-0.96%) |
Apr 14, 2003 | 16.23 | 16.80 | 15.97 | 16.73 | 70,257 | +0.62(+3.85%) |
Apr 11, 2003 | 15.72 | 16.25 | 15.61 | 16.11 | 155,460 | +0.39(+2.49%) |
Apr 10, 2003 | 15.33 | 15.72 | 15.18 | 15.72 | 57,665 | +0.35(+2.27%) |
Apr 09, 2003 | 15.59 | 15.91 | 15.36 | 15.37 | 68,845 | -0.22(-1.42%) |
Apr 08, 2003 | 15.37 | 15.71 | 14.88 | 15.59 | 200,298 | +0.41(+2.69%) |
Apr 07, 2003 | 15.72 | 15.75 | 15.18 | 15.18 | 168,523 | -0.53(-3.35%) |
Apr 04, 2003 | 15.51 | 15.72 | 15.47 | 15.71 | 39,188 | +0.20(+1.31%) |
Apr 03, 2003 | 15.80 | 15.80 | 15.51 | 15.51 | 24,125 | -0.31(-1.93%) |
Apr 02, 2003 | 15.58 | 16.00 | 15.58 | 15.81 | 104,856 | +0.22(+1.42%) |
Apr 01, 2003 | 15.21 | 16.10 | 15.21 | 15.59 | 106,268 | +0.08(+0.55%) |
Mar 31, 2003 | 15.30 | 15.55 | 15.06 | 15.51 | 301,153 | +0.31(+2.01%) |
Mar 28, 2003 | 15.29 | 15.34 | 15.07 | 15.20 | 500,746 | -0.09(-0.61%) |
Mar 27, 2003 | 15.33 | 15.34 | 15.24 | 15.30 | 51,663 | +0.00(+0.00%) |
Mar 26, 2003 | 15.21 | 15.64 | 15.19 | 15.30 | 246,430 | +0.09(+0.62%) |
Mar 25, 2003 | 15.00 | 15.24 | 14.86 | 15.20 | 4,295,475 | +0.36(+2.40%) |
Mar 24, 2003 | 15.15 | 15.17 | 14.81 | 14.84 | 82,614 | -0.38(-2.51%) |
Mar 21, 2003 | 14.45 | 15.23 | 14.45 | 15.23 | 382,412 | +0.82(+5.72%) |
Mar 20, 2003 | 13.94 | 14.49 | 13.94 | 14.40 | 258,316 | +0.37(+2.66%) |
Mar 19, 2003 | 13.94 | 14.06 | 13.94 | 14.03 | 72,282 | +0.04(+0.30%) |
Mar 18, 2003 | 13.56 | 14.22 | 13.56 | 13.99 | 219,951 | +0.48(+3.52%) |
Mar 17, 2003 | 13.68 | 13.72 | 13.43 | 13.51 | 116,503 | -0.18(-1.30%) |
Mar 14, 2003 | 13.70 | 13.71 | 13.55 | 13.69 | 64,490 | -0.01(-0.06%) |
Mar 13, 2003 | 13.90 | 13.90 | 13.64 | 13.70 | 55,311 | -0.08(-0.62%) |
Mar 12, 2003 | 14.16 | 14.27 | 13.74 | 13.78 | 97,795 | -0.48(-3.40%) |
Mar 11, 2003 | 13.89 | 14.27 | 13.67 | 14.27 | 195,826 | +0.37(+2.69%) |
Mar 10, 2003 | 13.99 | 14.20 | 13.81 | 13.89 | 222,305 | -0.13(-0.91%) |
Mar 07, 2003 | 13.60 | 14.24 | 13.60 | 14.02 | 162,992 | +0.35(+2.55%) |
Mar 06, 2003 | 13.64 | 13.67 | 13.59 | 13.67 | 61,078 | +0.08(+0.56%) |
Mar 05, 2003 | 13.60 | 13.66 | 13.52 | 13.60 | 339,989 | +0.01(+0.07%) |
Mar 04, 2003 | 13.63 | 13.63 | 13.54 | 13.59 | 49,898 | -0.01(-0.07%) |
Mar 03, 2003 | 13.60 | 13.70 | 13.57 | 13.60 | 190,060 | -0.04(-0.31%) |
Feb 28, 2003 | 13.51 | 13.66 | 13.41 | 13.64 | 117,919 | +0.08(+0.63%) |
Feb 27, 2003 | 13.38 | 13.60 | 13.38 | 13.55 | 141,456 | +0.20(+1.46%) |
Feb 26, 2003 | 13.26 | 13.43 | 13.26 | 13.36 | 486,624 | +0.03(+0.19%) |
Feb 25, 2003 | 13.35 | 13.43 | 13.26 | 13.33 | 223,129 | -0.02(-0.13%) |
Feb 24, 2003 | 13.49 | 13.51 | 13.26 | 13.35 | 198,651 | -0.14(-1.01%) |
Feb 21, 2003 | 13.34 | 13.50 | 13.30 | 13.49 | 136,984 | +0.03(+0.19%) |
Feb 20, 2003 | 13.57 | 13.60 | 13.43 | 13.46 | 172,289 | -0.09(-0.69%) |
Feb 19, 2003 | 13.63 | 13.71 | 13.55 | 13.55 | 651,146 | -0.06(-0.44%) |
Feb 18, 2003 | 13.77 | 13.81 | 13.55 | 13.61 | 702,221 | -0.14(-0.99%) |
Feb 14, 2003 | 13.77 | 13.77 | 13.60 | 13.75 | 1,078,458 | +0.15(+1.13%) |
Feb 13, 2003 | 13.43 | 13.66 | 13.43 | 13.60 | 1,738,313 | +0.09(+0.63%) |