Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.09 | 21.34 | 20.66 | 21.00 | 5,678,614 | -0.29(-1.36%) |
Sep 29, 2003 | 21.27 | 21.44 | 21.03 | 21.29 | 2,838,921 | +0.21(+0.99%) |
Sep 26, 2003 | 21.00 | 21.37 | 20.88 | 21.08 | 2,960,168 | -0.08(-0.38%) |
Sep 25, 2003 | 20.95 | 21.49 | 20.89 | 21.16 | 3,832,987 | +0.10(+0.50%) |
Sep 24, 2003 | 21.30 | 21.79 | 20.93 | 21.05 | 6,043,048 | -0.25(-1.16%) |
Sep 23, 2003 | 21.34 | 21.44 | 20.87 | 21.30 | 3,316,564 | +0.11(+0.52%) |
Sep 22, 2003 | 21.36 | 21.55 | 21.07 | 21.19 | 2,407,185 | -0.36(-1.66%) |
Sep 19, 2003 | 21.83 | 21.87 | 21.24 | 21.55 | 3,471,080 | -0.10(-0.46%) |
Sep 18, 2003 | 21.26 | 21.80 | 21.19 | 21.64 | 4,101,727 | +0.52(+2.48%) |
Sep 17, 2003 | 21.50 | 21.64 | 21.09 | 21.12 | 3,609,067 | -0.33(-1.55%) |
Sep 16, 2003 | 21.24 | 21.53 | 21.13 | 21.45 | 3,792,001 | +0.25(+1.16%) |
Sep 15, 2003 | 21.42 | 21.52 | 21.06 | 21.21 | 3,759,820 | -0.26(-1.20%) |
Sep 12, 2003 | 21.25 | 21.58 | 20.95 | 21.47 | 3,106,334 | +0.21(+0.99%) |
Sep 11, 2003 | 21.55 | 21.55 | 21.15 | 21.26 | 4,221,353 | -0.20(-0.95%) |
Sep 10, 2003 | 21.96 | 22.03 | 21.33 | 21.46 | 3,296,176 | -0.58(-2.63%) |
Sep 09, 2003 | 21.92 | 22.17 | 21.71 | 22.04 | 3,846,053 | -0.04(-0.20%) |
Sep 08, 2003 | 21.77 | 22.28 | 21.74 | 22.08 | 4,613,380 | -0.04(-0.17%) |
Sep 05, 2003 | 22.67 | 22.67 | 21.84 | 22.12 | 5,830,710 | -0.53(-2.34%) |
Sep 04, 2003 | 22.54 | 22.81 | 22.47 | 22.65 | 5,193,301 | +0.06(+0.25%) |
Sep 03, 2003 | 22.99 | 23.09 | 22.46 | 22.59 | 4,340,391 | -0.29(-1.27%) |
Sep 02, 2003 | 22.35 | 22.94 | 22.17 | 22.88 | 6,022,664 | +0.69(+3.11%) |
Aug 29, 2003 | 22.11 | 22.27 | 22.00 | 22.19 | 2,369,862 | +0.04(+0.17%) |
Aug 28, 2003 | 21.87 | 22.30 | 21.58 | 22.16 | 2,879,140 | +0.28(+1.30%) |
Aug 27, 2003 | 21.86 | 22.03 | 21.71 | 21.87 | 2,967,647 | -0.09(-0.42%) |
Aug 26, 2003 | 22.06 | 22.16 | 21.40 | 21.96 | 4,830,993 | -0.22(-0.97%) |
Aug 25, 2003 | 21.89 | 22.18 | 21.63 | 22.18 | 3,077,427 | +0.14(+0.64%) |
Aug 22, 2003 | 22.72 | 22.83 | 21.85 | 22.04 | 3,859,695 | -0.46(-2.03%) |
Aug 21, 2003 | 22.11 | 22.51 | 21.80 | 22.49 | 5,020,510 | +0.65(+2.96%) |
Aug 20, 2003 | 22.01 | 22.04 | 21.68 | 21.85 | 2,929,483 | -0.25(-1.11%) |
Aug 19, 2003 | 22.11 | 22.17 | 21.65 | 22.09 | 3,717,272 | +0.06(+0.25%) |
Aug 18, 2003 | 21.89 | 22.13 | 21.71 | 22.04 | 3,223,910 | +0.23(+1.07%) |
Aug 15, 2003 | 21.54 | 22.02 | 21.20 | 21.80 | 1,979,297 | +0.27(+1.26%) |
Aug 14, 2003 | 21.07 | 21.65 | 21.07 | 21.53 | 4,073,085 | +0.43(+2.04%) |
Aug 13, 2003 | 20.87 | 21.27 | 20.70 | 21.10 | 3,997,895 | +0.12(+0.56%) |
Aug 12, 2003 | 20.99 | 21.04 | 20.51 | 20.99 | 3,459,873 | +0.05(+0.24%) |
Aug 11, 2003 | 20.43 | 21.00 | 20.26 | 20.94 | 4,879,874 | +0.51(+2.50%) |
Aug 08, 2003 | 20.21 | 20.57 | 20.14 | 20.43 | 3,964,278 | +0.22(+1.10%) |
Aug 07, 2003 | 19.68 | 20.41 | 19.62 | 20.20 | 6,427,845 | +0.54(+2.72%) |
Aug 06, 2003 | 19.41 | 20.20 | 19.10 | 19.67 | 6,060,015 | +0.12(+0.63%) |
Aug 05, 2003 | 19.98 | 20.14 | 19.41 | 19.54 | 3,267,594 | -0.44(-2.22%) |
Aug 04, 2003 | 19.65 | 20.22 | 19.37 | 19.99 | 4,290,047 | +0.18(+0.90%) |
Aug 01, 2003 | 20.04 | 20.11 | 19.51 | 19.81 | 4,756,777 | -0.14(-0.71%) |
Jul 31, 2003 | 19.50 | 20.73 | 19.25 | 19.95 | 9,652,892 | +0.77(+4.01%) |
Jul 30, 2003 | 19.45 | 19.45 | 18.84 | 19.18 | 3,630,390 | -0.09(-0.45%) |
Jul 29, 2003 | 19.29 | 19.40 | 18.79 | 19.27 | 4,566,610 | -0.16(-0.82%) |
Jul 28, 2003 | 18.98 | 19.59 | 18.79 | 19.43 | 5,681,305 | +0.50(+2.64%) |
Jul 25, 2003 | 18.58 | 19.02 | 18.38 | 18.93 | 3,436,812 | +0.51(+2.78%) |
Jul 24, 2003 | 18.59 | 19.09 | 18.30 | 18.42 | 6,093,144 | +0.13(+0.71%) |
Jul 23, 2003 | 18.45 | 18.46 | 17.83 | 18.29 | 3,020,101 | +0.00(+0.00%) |
Jul 22, 2003 | 18.13 | 18.47 | 17.80 | 18.29 | 3,817,147 | +0.43(+2.41%) |
Jul 21, 2003 | 18.22 | 18.23 | 17.66 | 17.86 | 3,663,519 | -0.28(-1.56%) |
Jul 18, 2003 | 18.16 | 18.26 | 17.86 | 18.14 | 2,850,558 | +0.09(+0.51%) |
Jul 17, 2003 | 18.58 | 18.62 | 18.01 | 18.05 | 3,673,425 | -0.46(-2.46%) |
Jul 16, 2003 | 18.76 | 18.76 | 18.19 | 18.50 | 2,980,963 | -0.09(-0.50%) |
Jul 15, 2003 | 18.76 | 18.80 | 18.42 | 18.60 | 3,436,163 | +0.14(+0.73%) |
Jul 14, 2003 | 18.63 | 19.03 | 18.45 | 18.46 | 3,819,583 | -0.15(-0.83%) |
Jul 11, 2003 | 18.24 | 18.92 | 18.23 | 18.61 | 3,644,142 | +0.42(+2.30%) |
Jul 10, 2003 | 18.39 | 18.47 | 18.09 | 18.20 | 3,402,384 | -0.33(-1.79%) |
Jul 09, 2003 | 18.39 | 18.63 | 18.21 | 18.53 | 3,507,780 | +0.08(+0.43%) |
Jul 08, 2003 | 18.16 | 18.57 | 18.13 | 18.45 | 3,911,012 | +0.27(+1.49%) |
Jul 07, 2003 | 17.85 | 18.32 | 17.70 | 18.18 | 4,949,867 | +0.42(+2.36%) |
Jul 03, 2003 | 17.88 | 18.09 | 17.56 | 17.76 | 2,767,736 | -0.19(-1.06%) |
Jul 02, 2003 | 18.13 | 18.13 | 17.86 | 17.95 | 4,812,642 | -0.07(-0.38%) |