Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.26 | 21.51 | 20.83 | 21.17 | 5,632,694 | -0.29(-1.36%) |
Sep 29, 2003 | 21.45 | 21.62 | 21.20 | 21.46 | 2,815,964 | +0.21(+0.99%) |
Sep 26, 2003 | 21.17 | 21.55 | 21.05 | 21.25 | 2,936,231 | -0.08(-0.38%) |
Sep 25, 2003 | 21.12 | 21.67 | 21.06 | 21.33 | 3,801,992 | +0.11(+0.50%) |
Sep 24, 2003 | 21.47 | 21.96 | 21.10 | 21.22 | 5,994,181 | -0.25(-1.16%) |
Sep 23, 2003 | 21.52 | 21.61 | 21.04 | 21.47 | 3,289,744 | +0.11(+0.52%) |
Sep 22, 2003 | 21.53 | 21.72 | 21.24 | 21.36 | 2,387,719 | -0.36(-1.66%) |
Sep 19, 2003 | 22.01 | 22.04 | 21.42 | 21.72 | 3,443,011 | -0.10(-0.46%) |
Sep 18, 2003 | 21.44 | 21.98 | 21.36 | 21.82 | 4,068,558 | +0.53(+2.48%) |
Sep 17, 2003 | 21.68 | 21.82 | 21.26 | 21.29 | 3,579,882 | -0.34(-1.55%) |
Sep 16, 2003 | 21.41 | 21.70 | 21.30 | 21.63 | 3,761,337 | +0.25(+1.16%) |
Sep 15, 2003 | 21.60 | 21.70 | 21.23 | 21.38 | 3,729,417 | -0.26(-1.21%) |
Sep 12, 2003 | 21.42 | 21.75 | 21.12 | 21.64 | 3,081,215 | +0.21(+0.99%) |
Sep 11, 2003 | 21.72 | 21.73 | 21.32 | 21.43 | 4,187,218 | -0.20(-0.95%) |
Sep 10, 2003 | 22.14 | 22.21 | 21.50 | 21.63 | 3,269,522 | -0.58(-2.63%) |
Sep 09, 2003 | 22.09 | 22.35 | 21.89 | 22.22 | 3,814,952 | -0.04(-0.20%) |
Sep 08, 2003 | 21.95 | 22.46 | 21.91 | 22.26 | 4,576,074 | -0.04(-0.17%) |
Sep 05, 2003 | 22.86 | 22.86 | 22.01 | 22.30 | 5,783,560 | -0.53(-2.34%) |
Sep 04, 2003 | 22.72 | 22.99 | 22.65 | 22.83 | 5,151,306 | +0.06(+0.25%) |
Sep 03, 2003 | 23.17 | 23.28 | 22.65 | 22.78 | 4,305,292 | -0.29(-1.26%) |
Sep 02, 2003 | 22.53 | 23.12 | 22.35 | 23.07 | 5,973,962 | +0.70(+3.11%) |
Aug 29, 2003 | 22.29 | 22.45 | 22.18 | 22.37 | 2,350,699 | +0.04(+0.17%) |
Aug 28, 2003 | 22.05 | 22.48 | 21.76 | 22.34 | 2,855,858 | +0.29(+1.30%) |
Aug 27, 2003 | 22.04 | 22.21 | 21.88 | 22.05 | 2,943,649 | -0.09(-0.42%) |
Aug 26, 2003 | 22.24 | 22.34 | 21.58 | 22.14 | 4,791,927 | -0.22(-0.97%) |
Aug 25, 2003 | 22.07 | 22.36 | 21.81 | 22.36 | 3,052,542 | +0.14(+0.64%) |
Aug 22, 2003 | 22.91 | 23.01 | 22.03 | 22.22 | 3,828,483 | -0.46(-2.03%) |
Aug 21, 2003 | 22.29 | 22.69 | 21.98 | 22.68 | 4,979,912 | +0.65(+2.96%) |
Aug 20, 2003 | 22.19 | 22.22 | 21.85 | 22.03 | 2,905,794 | -0.25(-1.11%) |
Aug 19, 2003 | 22.29 | 22.35 | 21.83 | 22.27 | 3,687,213 | +0.06(+0.25%) |
Aug 18, 2003 | 22.07 | 22.31 | 21.88 | 22.22 | 3,197,840 | +0.24(+1.07%) |
Aug 15, 2003 | 21.72 | 22.20 | 21.38 | 21.98 | 1,963,292 | +0.27(+1.26%) |
Aug 14, 2003 | 21.24 | 21.83 | 21.24 | 21.71 | 4,040,148 | +0.43(+2.04%) |
Aug 13, 2003 | 21.04 | 21.45 | 20.87 | 21.27 | 3,965,566 | +0.12(+0.56%) |
Aug 12, 2003 | 21.16 | 21.21 | 20.67 | 21.16 | 3,431,895 | +0.05(+0.24%) |
Aug 11, 2003 | 20.60 | 21.18 | 20.42 | 21.11 | 4,840,413 | +0.52(+2.50%) |
Aug 08, 2003 | 20.37 | 20.74 | 20.30 | 20.59 | 3,932,222 | +0.22(+1.10%) |
Aug 07, 2003 | 19.84 | 20.58 | 19.78 | 20.37 | 6,375,866 | +0.54(+2.72%) |
Aug 06, 2003 | 19.57 | 20.36 | 19.26 | 19.83 | 6,011,011 | +0.12(+0.63%) |
Aug 05, 2003 | 20.14 | 20.30 | 19.57 | 19.70 | 3,241,171 | -0.45(-2.22%) |
Aug 04, 2003 | 19.81 | 20.38 | 19.53 | 20.15 | 4,255,356 | +0.18(+0.90%) |
Aug 01, 2003 | 20.20 | 20.27 | 19.67 | 19.97 | 4,718,312 | -0.14(-0.71%) |
Jul 31, 2003 | 19.65 | 20.90 | 19.41 | 20.11 | 9,574,834 | +0.78(+4.01%) |
Jul 30, 2003 | 19.60 | 19.61 | 18.99 | 19.34 | 3,601,033 | -0.09(-0.45%) |
Jul 29, 2003 | 19.44 | 19.56 | 18.94 | 19.42 | 4,529,682 | -0.16(-0.82%) |
Jul 28, 2003 | 19.13 | 19.75 | 18.94 | 19.59 | 5,635,363 | +0.50(+2.64%) |
Jul 25, 2003 | 18.73 | 19.17 | 18.53 | 19.08 | 3,409,021 | +0.52(+2.78%) |
Jul 24, 2003 | 18.74 | 19.24 | 18.45 | 18.57 | 6,043,872 | +0.13(+0.71%) |
Jul 23, 2003 | 18.60 | 18.61 | 17.97 | 18.44 | 2,995,679 | +0.00(+0.00%) |
Jul 22, 2003 | 18.28 | 18.62 | 17.95 | 18.44 | 3,786,279 | +0.43(+2.41%) |
Jul 21, 2003 | 18.37 | 18.38 | 17.80 | 18.00 | 3,633,894 | -0.29(-1.56%) |
Jul 18, 2003 | 18.31 | 18.41 | 18.00 | 18.29 | 2,827,507 | +0.09(+0.51%) |
Jul 17, 2003 | 18.74 | 18.77 | 18.16 | 18.20 | 3,643,720 | -0.46(-2.46%) |
Jul 16, 2003 | 18.91 | 18.91 | 18.34 | 18.65 | 2,956,858 | -0.09(-0.50%) |
Jul 15, 2003 | 18.92 | 18.95 | 18.57 | 18.75 | 3,408,376 | +0.14(+0.73%) |
Jul 14, 2003 | 18.79 | 19.18 | 18.60 | 18.61 | 3,788,696 | -0.16(-0.83%) |
Jul 11, 2003 | 18.39 | 19.07 | 18.38 | 18.77 | 3,614,673 | +0.42(+2.30%) |
Jul 10, 2003 | 18.54 | 18.62 | 18.23 | 18.34 | 3,374,871 | -0.34(-1.79%) |
Jul 09, 2003 | 18.54 | 18.78 | 18.36 | 18.68 | 3,479,414 | +0.08(+0.43%) |
Jul 08, 2003 | 18.31 | 18.72 | 18.28 | 18.60 | 3,879,386 | +0.27(+1.49%) |
Jul 07, 2003 | 18.00 | 18.47 | 17.85 | 18.33 | 4,909,841 | +0.42(+2.36%) |
Jul 03, 2003 | 18.03 | 18.24 | 17.70 | 17.90 | 2,745,355 | -0.19(-1.06%) |
Jul 02, 2003 | 18.28 | 18.28 | 18.00 | 18.10 | 4,773,725 | -0.07(-0.38%) |