Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 20.46 | 20.58 | 20.26 | 20.37 | 21,241,864 | -0.23(-1.13%) |
Sep 29, 2003 | 20.47 | 20.63 | 20.38 | 20.60 | 15,835,539 | +0.13(+0.65%) |
Sep 26, 2003 | 20.59 | 20.59 | 20.34 | 20.47 | 16,373,135 | -0.21(-1.00%) |
Sep 25, 2003 | 20.65 | 20.84 | 20.59 | 20.68 | 20,705,526 | +0.14(+0.68%) |
Sep 24, 2003 | 20.80 | 20.87 | 20.50 | 20.54 | 21,099,918 | -0.09(-0.43%) |
Sep 23, 2003 | 20.48 | 20.65 | 20.45 | 20.63 | 17,187,794 | +0.19(+0.93%) |
Sep 22, 2003 | 20.40 | 20.48 | 20.23 | 20.44 | 21,154,900 | -0.15(-0.73%) |
Sep 19, 2003 | 20.51 | 20.68 | 20.49 | 20.59 | 30,334,096 | -0.05(-0.24%) |
Sep 18, 2003 | 20.45 | 20.67 | 20.45 | 20.64 | 19,449,578 | +0.13(+0.65%) |
Sep 17, 2003 | 20.90 | 20.90 | 20.49 | 20.50 | 26,169,166 | -0.48(-2.31%) |
Sep 16, 2003 | 20.80 | 20.99 | 20.74 | 20.99 | 16,715,781 | +0.11(+0.53%) |
Sep 15, 2003 | 20.98 | 21.02 | 20.85 | 20.88 | 14,358,948 | -0.12(-0.58%) |
Sep 12, 2003 | 21.15 | 21.19 | 20.91 | 21.00 | 22,321,368 | -0.15(-0.71%) |
Sep 11, 2003 | 21.20 | 21.34 | 21.12 | 21.15 | 17,206,122 | +0.00(+0.00%) |
Sep 10, 2003 | 21.20 | 21.26 | 21.04 | 21.15 | 16,402,602 | -0.06(-0.29%) |
Sep 09, 2003 | 21.29 | 21.37 | 21.04 | 21.21 | 16,797,534 | -0.20(-0.94%) |
Sep 08, 2003 | 21.20 | 21.43 | 21.09 | 21.41 | 14,880,911 | +0.28(+1.32%) |
Sep 05, 2003 | 21.15 | 21.22 | 21.03 | 21.13 | 15,646,878 | -0.11(-0.50%) |
Sep 04, 2003 | 21.15 | 21.29 | 21.13 | 21.24 | 18,760,514 | +0.04(+0.21%) |
Sep 03, 2003 | 21.14 | 21.26 | 21.09 | 21.19 | 20,284,180 | +0.06(+0.29%) |
Sep 02, 2003 | 21.03 | 21.14 | 20.87 | 21.13 | 19,701,666 | +0.15(+0.72%) |
Aug 29, 2003 | 20.90 | 21.00 | 20.76 | 20.98 | 15,131,382 | +0.08(+0.40%) |
Aug 28, 2003 | 20.79 | 20.91 | 20.59 | 20.90 | 22,007,290 | +0.17(+0.81%) |
Aug 27, 2003 | 20.65 | 20.73 | 20.62 | 20.73 | 21,028,766 | +0.23(+1.14%) |
Aug 26, 2003 | 20.46 | 20.54 | 20.24 | 20.50 | 16,312,763 | +0.03(+0.16%) |
Aug 25, 2003 | 20.23 | 20.49 | 20.21 | 20.46 | 12,956,024 | +0.13(+0.66%) |
Aug 22, 2003 | 20.60 | 20.73 | 20.31 | 20.33 | 16,773,816 | -0.29(-1.40%) |
Aug 21, 2003 | 20.58 | 20.67 | 20.43 | 20.62 | 15,806,072 | +0.14(+0.68%) |
Aug 20, 2003 | 20.31 | 20.55 | 20.29 | 20.48 | 12,430,826 | +0.07(+0.33%) |
Aug 19, 2003 | 20.53 | 20.65 | 20.29 | 20.41 | 17,335,848 | -0.13(-0.65%) |
Aug 18, 2003 | 20.51 | 20.60 | 20.50 | 20.55 | 16,458,482 | +0.05(+0.24%) |
Aug 15, 2003 | 20.56 | 20.56 | 20.40 | 20.50 | 10,835,107 | -0.06(-0.30%) |
Aug 14, 2003 | 20.45 | 20.56 | 20.35 | 20.56 | 17,231,994 | +0.24(+1.21%) |
Aug 13, 2003 | 20.48 | 20.50 | 20.25 | 20.31 | 14,565,038 | -0.12(-0.57%) |
Aug 12, 2003 | 20.45 | 20.45 | 20.23 | 20.43 | 15,533,321 | +0.11(+0.52%) |
Aug 11, 2003 | 20.31 | 20.47 | 19.80 | 20.33 | 16,378,885 | +0.00(+0.00%) |
Aug 08, 2003 | 20.23 | 20.38 | 20.23 | 20.33 | 24,023,994 | +0.15(+0.74%) |
Aug 07, 2003 | 19.82 | 20.23 | 19.82 | 20.18 | 25,339,954 | +0.28(+1.40%) |
Aug 06, 2003 | 19.70 | 20.00 | 19.62 | 19.90 | 23,689,074 | +0.22(+1.13%) |
Aug 05, 2003 | 19.87 | 19.95 | 19.65 | 19.67 | 20,974,144 | -0.14(-0.73%) |
Aug 04, 2003 | 19.76 | 19.89 | 19.55 | 19.82 | 22,971,620 | +0.16(+0.79%) |
Aug 01, 2003 | 19.80 | 19.80 | 19.60 | 19.66 | 24,580,096 | -0.14(-0.70%) |
Jul 31, 2003 | 19.96 | 20.14 | 19.74 | 19.80 | 30,607,746 | +0.14(+0.74%) |
Jul 30, 2003 | 19.86 | 19.89 | 19.66 | 19.66 | 20,638,146 | -0.06(-0.31%) |
Jul 29, 2003 | 19.90 | 19.93 | 19.66 | 19.72 | 24,394,130 | -0.18(-0.90%) |
Jul 28, 2003 | 19.87 | 20.02 | 19.80 | 19.90 | 26,950,404 | -0.01(-0.03%) |
Jul 25, 2003 | 19.62 | 19.92 | 19.57 | 19.90 | 19,754,490 | +0.28(+1.45%) |
Jul 24, 2003 | 19.89 | 20.00 | 19.60 | 19.62 | 19,545,166 | -0.23(-1.18%) |
Jul 23, 2003 | 19.88 | 19.91 | 19.65 | 19.85 | 15,261,110 | -0.03(-0.14%) |
Jul 22, 2003 | 19.71 | 19.98 | 19.62 | 19.88 | 16,741,295 | +0.19(+0.96%) |
Jul 21, 2003 | 19.92 | 19.95 | 19.64 | 19.69 | 16,816,040 | -0.28(-1.39%) |
Jul 18, 2003 | 19.76 | 19.97 | 19.57 | 19.97 | 23,923,554 | +0.38(+1.93%) |
Jul 17, 2003 | 19.43 | 19.66 | 19.42 | 19.59 | 22,886,274 | +0.16(+0.80%) |
Jul 16, 2003 | 19.63 | 19.73 | 19.43 | 19.43 | 23,959,310 | -0.15(-0.77%) |
Jul 15, 2003 | 19.70 | 19.70 | 19.45 | 19.59 | 22,238,536 | -0.06(-0.31%) |
Jul 14, 2003 | 19.82 | 19.95 | 19.62 | 19.65 | 21,610,202 | -0.17(-0.84%) |
Jul 11, 2003 | 19.66 | 19.92 | 19.66 | 19.81 | 16,950,080 | +0.06(+0.28%) |
Jul 10, 2003 | 19.96 | 19.96 | 19.75 | 19.76 | 23,781,608 | -0.20(-1.00%) |
Jul 09, 2003 | 19.84 | 20.01 | 19.65 | 19.96 | 26,697,958 | +0.12(+0.59%) |
Jul 08, 2003 | 19.95 | 20.04 | 19.76 | 19.84 | 20,140,978 | -0.22(-1.11%) |
Jul 07, 2003 | 20.09 | 20.26 | 20.04 | 20.06 | 19,763,654 | -0.01(-0.03%) |
Jul 03, 2003 | 20.09 | 20.18 | 19.92 | 20.07 | 12,407,108 | -0.12(-0.61%) |
Jul 02, 2003 | 20.05 | 20.20 | 19.96 | 20.19 | 20,327,842 | +0.06(+0.28%) |