Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.62 | 21.83 | 21.30 | 21.69 | 3,943,265 | -0.19(-0.88%) |
Sep 29, 2003 | 22.26 | 22.26 | 21.80 | 21.89 | 3,565,404 | -0.38(-1.70%) |
Sep 26, 2003 | 22.18 | 22.48 | 22.12 | 22.26 | 2,705,491 | -0.03(-0.12%) |
Sep 25, 2003 | 22.50 | 22.63 | 22.37 | 22.29 | 3,257,657 | -0.05(-0.21%) |
Sep 24, 2003 | 22.48 | 22.71 | 22.24 | 22.34 | 2,417,949 | -0.21(-0.91%) |
Sep 23, 2003 | 22.16 | 22.58 | 22.10 | 22.54 | 2,543,701 | +0.46(+2.07%) |
Sep 22, 2003 | 22.15 | 22.18 | 22.01 | 22.08 | 1,814,366 | -0.17(-0.75%) |
Sep 19, 2003 | 22.52 | 22.52 | 22.06 | 22.25 | 2,174,133 | -0.27(-1.18%) |
Sep 18, 2003 | 21.95 | 22.52 | 21.82 | 22.52 | 3,515,344 | +0.59(+2.69%) |
Sep 17, 2003 | 21.85 | 22.01 | 21.77 | 21.93 | 2,108,091 | +0.10(+0.46%) |
Sep 16, 2003 | 21.54 | 21.87 | 21.49 | 21.83 | 1,894,130 | +0.21(+0.95%) |
Sep 15, 2003 | 21.70 | 21.87 | 21.55 | 21.62 | 2,090,901 | -0.15(-0.67%) |
Sep 12, 2003 | 21.36 | 21.81 | 21.26 | 21.77 | 3,316,914 | +0.34(+1.61%) |
Sep 11, 2003 | 21.16 | 21.54 | 21.16 | 21.42 | 2,739,266 | +0.36(+1.73%) |
Sep 10, 2003 | 20.99 | 21.25 | 20.94 | 21.06 | 2,759,622 | +0.07(+0.32%) |
Sep 09, 2003 | 21.13 | 21.13 | 20.90 | 20.99 | 1,617,896 | -0.14(-0.66%) |
Sep 08, 2003 | 21.00 | 21.19 | 20.94 | 21.13 | 1,893,828 | +0.13(+0.60%) |
Sep 05, 2003 | 21.00 | 21.23 | 21.00 | 21.00 | 3,265,648 | -0.01(-0.03%) |
Sep 04, 2003 | 21.17 | 21.30 | 20.95 | 21.01 | 2,055,618 | -0.24(-1.12%) |
Sep 03, 2003 | 21.09 | 21.30 | 21.06 | 21.25 | 2,964,385 | +0.16(+0.75%) |
Sep 02, 2003 | 20.86 | 21.12 | 20.71 | 21.09 | 2,094,218 | +0.23(+1.08%) |
Aug 29, 2003 | 20.69 | 20.90 | 20.66 | 20.86 | 1,574,622 | +0.21(+1.03%) |
Aug 28, 2003 | 20.51 | 20.73 | 20.38 | 20.65 | 2,054,412 | +0.17(+0.84%) |
Aug 27, 2003 | 20.39 | 20.56 | 20.39 | 20.48 | 1,884,781 | +0.00(+0.00%) |
Aug 26, 2003 | 20.29 | 20.48 | 20.02 | 20.48 | 1,773,504 | +0.09(+0.46%) |
Aug 25, 2003 | 20.29 | 20.41 | 20.17 | 20.39 | 1,364,280 | +0.13(+0.62%) |
Aug 22, 2003 | 20.43 | 20.43 | 20.22 | 20.26 | 2,798,825 | -0.17(-0.81%) |
Aug 21, 2003 | 20.46 | 20.51 | 20.28 | 20.43 | 2,208,662 | -0.11(-0.55%) |
Aug 20, 2003 | 20.66 | 20.68 | 20.49 | 20.54 | 2,840,291 | -0.15(-0.74%) |
Aug 19, 2003 | 20.72 | 20.74 | 20.60 | 20.69 | 2,350,247 | -0.03(-0.13%) |
Aug 18, 2003 | 20.73 | 20.84 | 20.57 | 20.72 | 1,887,194 | +0.02(+0.10%) |
Aug 15, 2003 | 20.63 | 20.77 | 20.51 | 20.70 | 1,164,644 | +0.09(+0.45%) |
Aug 14, 2003 | 20.45 | 20.69 | 20.30 | 20.61 | 3,167,036 | +0.30(+1.47%) |
Aug 13, 2003 | 20.13 | 20.33 | 20.06 | 20.31 | 3,654,667 | +0.16(+0.79%) |
Aug 12, 2003 | 20.21 | 20.23 | 19.84 | 20.15 | 3,276,806 | -0.07(-0.33%) |
Aug 11, 2003 | 20.06 | 20.28 | 19.41 | 20.21 | 4,949,136 | +0.60(+3.08%) |
Aug 08, 2003 | 19.86 | 19.88 | 19.56 | 19.61 | 2,251,937 | -0.20(-1.00%) |
Aug 07, 2003 | 19.56 | 19.84 | 19.45 | 19.81 | 1,829,746 | +0.32(+1.67%) |
Aug 06, 2003 | 19.56 | 19.62 | 19.29 | 19.48 | 2,348,890 | +0.00(+0.00%) |
Aug 05, 2003 | 19.63 | 19.75 | 19.42 | 19.48 | 2,206,401 | -0.30(-1.51%) |
Aug 04, 2003 | 19.50 | 19.88 | 19.24 | 19.78 | 2,782,692 | +0.15(+0.74%) |
Aug 01, 2003 | 20.00 | 20.04 | 19.54 | 19.64 | 2,453,835 | -0.34(-1.73%) |
Jul 31, 2003 | 20.19 | 20.47 | 19.97 | 19.98 | 2,619,847 | -0.09(-0.43%) |
Jul 30, 2003 | 20.23 | 20.30 | 20.04 | 20.07 | 1,582,613 | -0.09(-0.46%) |
Jul 29, 2003 | 20.16 | 20.50 | 19.94 | 20.16 | 2,419,155 | -0.05(-0.26%) |
Jul 28, 2003 | 20.23 | 20.27 | 20.02 | 20.21 | 2,639,901 | +0.11(+0.53%) |
Jul 25, 2003 | 19.66 | 20.16 | 19.66 | 20.11 | 3,019,119 | +0.46(+2.36%) |
Jul 24, 2003 | 19.73 | 20.06 | 19.64 | 19.64 | 2,295,362 | -0.10(-0.50%) |
Jul 23, 2003 | 19.56 | 19.83 | 19.50 | 19.74 | 4,472,964 | +0.68(+3.55%) |
Jul 22, 2003 | 19.20 | 19.20 | 18.93 | 19.07 | 2,824,911 | -0.03(-0.17%) |
Jul 21, 2003 | 19.20 | 19.76 | 19.05 | 19.10 | 1,730,983 | -0.05(-0.28%) |
Jul 18, 2003 | 19.35 | 19.37 | 18.93 | 19.15 | 3,629,637 | -0.07(-0.34%) |
Jul 17, 2003 | 19.55 | 19.60 | 19.08 | 19.22 | 3,162,061 | -0.33(-1.70%) |
Jul 16, 2003 | 19.75 | 19.80 | 19.35 | 19.55 | 2,725,847 | -0.13(-0.67%) |
Jul 15, 2003 | 19.78 | 19.83 | 19.60 | 19.68 | 2,496,356 | +0.01(+0.07%) |
Jul 14, 2003 | 19.78 | 19.96 | 19.65 | 19.67 | 2,877,383 | -0.06(-0.30%) |
Jul 11, 2003 | 19.73 | 19.89 | 19.63 | 19.73 | 2,225,399 | +0.07(+0.34%) |
Jul 10, 2003 | 19.81 | 19.88 | 19.54 | 19.66 | 2,178,054 | -0.16(-0.80%) |
Jul 09, 2003 | 20.02 | 20.10 | 19.56 | 19.82 | 3,037,665 | -0.24(-1.19%) |
Jul 08, 2003 | 20.19 | 20.27 | 19.91 | 20.06 | 2,392,919 | -0.21(-1.01%) |
Jul 07, 2003 | 20.13 | 20.36 | 20.06 | 20.27 | 2,512,188 | +0.24(+1.19%) |
Jul 03, 2003 | 20.10 | 20.18 | 19.78 | 20.03 | 1,246,217 | -0.07(-0.33%) |
Jul 02, 2003 | 19.99 | 20.20 | 19.86 | 20.10 | 3,118,635 | +0.11(+0.53%) |