Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 22.17 | 22.25 | 22.07 | 22.20 | 3,610,339 | +0.03(+0.15%) |
Aug 28, 2003 | 22.24 | 22.29 | 22.03 | 22.17 | 4,441,618 | -0.11(-0.49%) |
Aug 27, 2003 | 22.42 | 22.46 | 22.27 | 22.28 | 4,014,910 | -0.19(-0.83%) |
Aug 26, 2003 | 22.34 | 22.50 | 22.22 | 22.46 | 3,786,155 | +0.12(+0.54%) |
Aug 25, 2003 | 22.39 | 22.43 | 22.27 | 22.34 | 3,668,089 | -0.02(-0.10%) |
Aug 22, 2003 | 22.71 | 22.71 | 22.37 | 22.37 | 6,475,702 | -0.18(-0.81%) |
Aug 21, 2003 | 22.45 | 22.66 | 22.44 | 22.55 | 5,176,327 | +0.14(+0.60%) |
Aug 20, 2003 | 22.51 | 22.51 | 22.30 | 22.41 | 4,722,668 | -0.10(-0.44%) |
Aug 19, 2003 | 22.50 | 22.54 | 22.32 | 22.51 | 5,231,831 | +0.02(+0.08%) |
Aug 18, 2003 | 22.21 | 22.57 | 22.21 | 22.49 | 5,818,956 | +0.26(+1.18%) |
Aug 15, 2003 | 22.26 | 22.26 | 22.04 | 22.23 | 4,016,193 | +0.08(+0.37%) |
Aug 14, 2003 | 22.33 | 22.33 | 21.91 | 22.15 | 10,461,738 | -0.37(-1.63%) |
Aug 13, 2003 | 22.44 | 22.57 | 22.44 | 22.52 | 8,619,191 | +0.08(+0.37%) |
Aug 12, 2003 | 22.13 | 22.45 | 22.06 | 22.44 | 8,417,708 | +0.32(+1.46%) |
Aug 11, 2003 | 21.81 | 22.11 | 21.76 | 22.11 | 8,918,849 | +0.30(+1.39%) |
Aug 08, 2003 | 21.64 | 21.81 | 21.58 | 21.81 | 4,344,727 | +0.17(+0.79%) |
Aug 07, 2003 | 21.50 | 21.67 | 21.47 | 21.64 | 5,338,027 | +0.10(+0.46%) |
Aug 06, 2003 | 21.62 | 21.71 | 21.51 | 21.54 | 5,533,735 | -0.12(-0.53%) |
Aug 05, 2003 | 21.81 | 21.87 | 21.63 | 21.65 | 5,290,544 | -0.18(-0.84%) |
Aug 04, 2003 | 21.67 | 21.88 | 21.51 | 21.84 | 5,741,315 | +0.17(+0.80%) |
Aug 01, 2003 | 21.72 | 21.86 | 21.65 | 21.66 | 5,873,498 | -0.19(-0.85%) |
Jul 31, 2003 | 21.76 | 22.07 | 21.75 | 21.85 | 6,926,794 | +0.12(+0.57%) |
Jul 30, 2003 | 21.75 | 21.81 | 21.61 | 21.72 | 6,184,386 | -0.02(-0.11%) |
Jul 29, 2003 | 21.90 | 21.95 | 21.71 | 21.75 | 6,459,340 | -0.22(-1.01%) |
Jul 28, 2003 | 21.94 | 22.01 | 21.86 | 21.97 | 9,240,645 | -0.07(-0.30%) |
Jul 25, 2003 | 21.72 | 22.05 | 21.65 | 22.04 | 8,509,787 | +0.32(+1.47%) |
Jul 24, 2003 | 21.66 | 21.83 | 21.60 | 21.72 | 11,053,675 | +0.09(+0.43%) |
Jul 23, 2003 | 21.45 | 21.62 | 21.20 | 21.62 | 6,482,119 | +0.17(+0.80%) |
Jul 22, 2003 | 21.25 | 21.47 | 21.08 | 21.45 | 11,788,384 | +0.20(+0.95%) |
Jul 21, 2003 | 20.64 | 21.31 | 20.64 | 21.25 | 21,041,542 | +0.96(+4.74%) |
Jul 18, 2003 | 20.03 | 20.29 | 19.88 | 20.29 | 9,859,533 | +0.45(+2.25%) |
Jul 17, 2003 | 19.79 | 19.94 | 19.76 | 19.84 | 6,173,798 | -0.05(-0.23%) |
Jul 16, 2003 | 19.98 | 20.01 | 19.78 | 19.89 | 4,555,514 | -0.07(-0.37%) |
Jul 15, 2003 | 20.25 | 20.25 | 19.88 | 19.96 | 6,834,715 | -0.14(-0.67%) |
Jul 14, 2003 | 20.31 | 20.41 | 20.04 | 20.10 | 6,234,115 | -0.04(-0.22%) |
Jul 11, 2003 | 20.09 | 20.23 | 20.05 | 20.14 | 3,676,751 | +0.05(+0.26%) |
Jul 10, 2003 | 20.10 | 20.24 | 20.03 | 20.09 | 5,615,227 | -0.07(-0.33%) |
Jul 09, 2003 | 20.24 | 20.27 | 20.04 | 20.15 | 4,607,489 | -0.07(-0.37%) |
Jul 08, 2003 | 20.24 | 20.30 | 20.01 | 20.23 | 6,291,544 | -0.05(-0.25%) |
Jul 07, 2003 | 20.16 | 20.41 | 20.15 | 20.28 | 8,209,807 | +0.27(+1.36%) |
Jul 03, 2003 | 20.10 | 20.18 | 19.95 | 20.01 | 3,316,776 | -0.24(-1.16%) |
Jul 02, 2003 | 20.09 | 20.24 | 20.05 | 20.24 | 3,790,005 | +0.16(+0.78%) |
Jul 01, 2003 | 20.10 | 20.10 | 19.80 | 20.09 | 5,512,239 | -0.02(-0.08%) |
Jun 30, 2003 | 20.06 | 20.18 | 19.92 | 20.10 | 5,790,402 | +0.06(+0.29%) |
Jun 27, 2003 | 20.30 | 20.31 | 19.99 | 20.04 | 4,421,727 | -0.26(-1.30%) |
Jun 26, 2003 | 20.11 | 20.34 | 20.09 | 20.31 | 4,592,089 | +0.16(+0.77%) |
Jun 25, 2003 | 20.25 | 20.45 | 20.11 | 20.15 | 6,116,690 | -0.10(-0.48%) |
Jun 24, 2003 | 20.19 | 20.35 | 20.18 | 20.25 | 4,844,906 | +0.05(+0.27%) |
Jun 23, 2003 | 20.38 | 20.38 | 20.11 | 20.19 | 5,881,198 | -0.19(-0.93%) |
Jun 20, 2003 | 20.58 | 20.62 | 20.29 | 20.38 | 11,088,005 | -0.10(-0.48%) |
Jun 19, 2003 | 20.53 | 20.87 | 20.39 | 20.48 | 10,325,383 | -0.05(-0.25%) |
Jun 18, 2003 | 20.33 | 20.56 | 20.19 | 20.53 | 9,797,291 | +0.26(+1.28%) |
Jun 17, 2003 | 20.33 | 20.33 | 20.11 | 20.27 | 6,351,861 | -0.06(-0.31%) |
Jun 16, 2003 | 20.01 | 20.33 | 20.00 | 20.33 | 6,676,223 | +0.42(+2.10%) |
Jun 13, 2003 | 20.03 | 20.05 | 19.87 | 19.92 | 6,332,931 | -0.09(-0.44%) |
Jun 12, 2003 | 20.03 | 20.09 | 19.71 | 20.00 | 5,507,427 | +0.06(+0.31%) |
Jun 11, 2003 | 19.64 | 19.94 | 19.64 | 19.94 | 4,680,639 | +0.27(+1.39%) |
Jun 10, 2003 | 19.78 | 19.79 | 19.49 | 19.67 | 4,789,723 | +0.00(+0.00%) |
Jun 09, 2003 | 19.70 | 19.86 | 19.49 | 19.67 | 4,758,602 | -0.03(-0.15%) |
Jun 06, 2003 | 19.83 | 20.03 | 19.70 | 19.70 | 8,940,024 | +0.12(+0.59%) |
Jun 05, 2003 | 19.61 | 19.75 | 19.40 | 19.58 | 6,412,819 | -0.21(-1.05%) |
Jun 04, 2003 | 19.64 | 19.89 | 19.54 | 19.79 | 6,240,852 | +0.13(+0.65%) |
Jun 03, 2003 | 19.50 | 19.69 | 19.48 | 19.66 | 4,897,523 | +0.18(+0.94%) |