Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 20.80 | 20.99 | 20.55 | 20.88 | 1,794,700 | +0.08(+0.41%) |
Sep 29, 2003 | 20.73 | 20.87 | 20.40 | 20.80 | 2,425,700 | +0.04(+0.19%) |
Sep 26, 2003 | 21.14 | 21.14 | 20.45 | 20.75 | 4,577,500 | -0.43(-2.01%) |
Sep 25, 2003 | 21.62 | 21.73 | 21.34 | 21.18 | 4,353,700 | -0.90(-4.08%) |
Sep 24, 2003 | 22.23 | 22.36 | 21.98 | 22.08 | 2,764,300 | +0.02(+0.11%) |
Sep 23, 2003 | 22.32 | 22.32 | 21.95 | 22.05 | 3,130,600 | -0.27(-1.21%) |
Sep 22, 2003 | 21.80 | 22.39 | 21.89 | 22.32 | 5,658,200 | +0.52(+2.41%) |
Sep 19, 2003 | 20.95 | 21.80 | 20.88 | 21.80 | 4,717,200 | +0.88(+4.18%) |
Sep 18, 2003 | 20.77 | 20.98 | 20.65 | 20.93 | 1,741,200 | +0.15(+0.72%) |
Sep 17, 2003 | 21.09 | 21.10 | 20.71 | 20.77 | 1,538,200 | -0.27(-1.26%) |
Sep 16, 2003 | 21.05 | 21.17 | 20.90 | 21.04 | 2,034,700 | -0.01(-0.05%) |
Sep 15, 2003 | 21.32 | 21.35 | 21.02 | 21.05 | 1,332,100 | -0.30(-1.41%) |
Sep 12, 2003 | 21.45 | 21.45 | 21.16 | 21.35 | 1,685,500 | -0.05(-0.23%) |
Sep 11, 2003 | 21.55 | 21.66 | 21.20 | 21.40 | 1,618,600 | -0.10(-0.47%) |
Sep 10, 2003 | 21.66 | 21.71 | 21.41 | 21.50 | 1,970,500 | -0.32(-1.47%) |
Sep 09, 2003 | 22.00 | 22.00 | 21.64 | 21.82 | 1,337,800 | -0.19(-0.86%) |
Sep 08, 2003 | 21.66 | 22.02 | 21.61 | 22.01 | 1,682,600 | +0.37(+1.71%) |
Sep 05, 2003 | 22.05 | 22.05 | 21.62 | 21.64 | 1,593,200 | -0.41(-1.86%) |
Sep 04, 2003 | 21.88 | 22.07 | 21.68 | 22.05 | 2,190,700 | +0.21(+0.94%) |
Sep 03, 2003 | 21.68 | 21.84 | 21.64 | 21.84 | 1,825,800 | +0.17(+0.81%) |
Sep 02, 2003 | 21.75 | 21.82 | 21.53 | 21.67 | 1,246,300 | -0.08(-0.37%) |
Aug 29, 2003 | 21.70 | 21.78 | 21.45 | 21.75 | 791,000 | +0.05(+0.23%) |
Aug 28, 2003 | 21.30 | 21.77 | 21.27 | 21.70 | 1,837,100 | +0.35(+1.64%) |
Aug 27, 2003 | 21.39 | 21.50 | 21.29 | 21.35 | 1,242,300 | -0.04(-0.16%) |
Aug 26, 2003 | 21.25 | 21.40 | 21.10 | 21.39 | 1,375,100 | +0.14(+0.64%) |
Aug 25, 2003 | 21.50 | 21.64 | 21.24 | 21.25 | 1,596,500 | -0.29(-1.35%) |
Aug 22, 2003 | 21.94 | 21.98 | 21.50 | 21.54 | 1,784,400 | -0.35(-1.58%) |
Aug 21, 2003 | 21.90 | 22.12 | 21.52 | 21.89 | 2,492,700 | +0.01(+0.05%) |
Aug 20, 2003 | 21.68 | 22.36 | 21.55 | 21.88 | 3,060,900 | +0.15(+0.69%) |
Aug 19, 2003 | 22.07 | 22.07 | 21.65 | 21.73 | 2,996,600 | -0.55(-2.47%) |
Aug 18, 2003 | 22.50 | 22.61 | 22.20 | 22.27 | 2,016,500 | -0.23(-1.00%) |
Aug 15, 2003 | 22.45 | 22.73 | 22.40 | 22.50 | 1,480,700 | +0.04(+0.18%) |
Aug 14, 2003 | 22.57 | 22.77 | 22.18 | 22.46 | 4,406,000 | +0.04(+0.16%) |
Aug 13, 2003 | 21.93 | 22.85 | 21.55 | 22.43 | 7,485,600 | +1.10(+5.16%) |
Aug 12, 2003 | 21.25 | 21.49 | 21.12 | 21.32 | 1,621,900 | +0.07(+0.35%) |
Aug 11, 2003 | 20.98 | 21.40 | 20.92 | 21.25 | 2,578,400 | +0.43(+2.09%) |
Aug 08, 2003 | 21.00 | 21.13 | 20.71 | 20.82 | 2,127,500 | -0.09(-0.43%) |
Aug 07, 2003 | 20.35 | 20.95 | 20.35 | 20.91 | 3,612,400 | +0.55(+2.73%) |
Aug 06, 2003 | 20.37 | 20.66 | 20.30 | 20.35 | 3,008,400 | +0.11(+0.52%) |
Aug 05, 2003 | 20.35 | 20.89 | 20.14 | 20.25 | 4,873,900 | -0.00(-0.02%) |
Aug 04, 2003 | 21.20 | 21.20 | 20.20 | 20.25 | 5,600,900 | -1.09(-5.11%) |
Aug 01, 2003 | 22.00 | 22.00 | 21.18 | 21.34 | 4,070,000 | -0.56(-2.56%) |
Jul 31, 2003 | 21.05 | 23.00 | 20.75 | 21.90 | 14,680,200 | +0.55(+2.58%) |
Jul 30, 2003 | 21.35 | 21.48 | 21.03 | 21.35 | 3,106,900 | -0.05(-0.23%) |
Jul 29, 2003 | 21.90 | 22.00 | 21.32 | 21.40 | 3,646,600 | -0.58(-2.62%) |
Jul 28, 2003 | 22.52 | 22.52 | 21.91 | 21.98 | 3,321,500 | -0.55(-2.44%) |
Jul 25, 2003 | 22.12 | 22.55 | 22.08 | 22.52 | 2,105,500 | +0.43(+1.97%) |
Jul 24, 2003 | 22.15 | 22.55 | 21.98 | 22.09 | 2,909,500 | +0.09(+0.41%) |
Jul 23, 2003 | 22.20 | 22.40 | 21.81 | 22.00 | 1,634,100 | -0.04(-0.16%) |
Jul 22, 2003 | 22.23 | 22.30 | 21.95 | 22.04 | 1,854,500 | -0.16(-0.74%) |
Jul 21, 2003 | 22.15 | 22.41 | 22.05 | 22.20 | 2,482,400 | -0.01(-0.05%) |
Jul 18, 2003 | 21.91 | 22.26 | 21.91 | 22.21 | 2,688,300 | +0.30(+1.35%) |
Jul 17, 2003 | 21.57 | 22.05 | 21.38 | 21.91 | 3,900,300 | +0.35(+1.62%) |
Jul 16, 2003 | 21.85 | 21.98 | 21.45 | 21.57 | 2,387,400 | -0.25(-1.17%) |
Jul 15, 2003 | 21.88 | 22.19 | 21.75 | 21.82 | 2,802,300 | -0.05(-0.25%) |
Jul 14, 2003 | 22.41 | 22.41 | 21.79 | 21.88 | 5,164,500 | -0.53(-2.37%) |
Jul 11, 2003 | 21.89 | 22.43 | 21.84 | 22.41 | 4,370,600 | +0.52(+2.35%) |
Jul 10, 2003 | 21.73 | 22.01 | 21.22 | 21.89 | 6,229,500 | +0.16(+0.71%) |
Jul 09, 2003 | 21.50 | 21.77 | 21.48 | 21.73 | 2,810,200 | +0.18(+0.86%) |
Jul 08, 2003 | 21.38 | 21.68 | 21.38 | 21.55 | 2,772,500 | -0.06(-0.30%) |
Jul 07, 2003 | 21.90 | 21.92 | 21.43 | 21.61 | 2,358,100 | -0.32(-1.44%) |
Jul 03, 2003 | 22.00 | 22.25 | 21.90 | 21.93 | 1,343,400 | -0.12(-0.52%) |
Jul 02, 2003 | 22.14 | 22.17 | 21.74 | 22.05 | 2,334,500 | -0.09(-0.43%) |