Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 20.14 | 20.14 | 19.78 | 19.91 | 8,956,612 | -0.23(-1.14%) |
Aug 28, 2003 | 19.98 | 20.16 | 19.89 | 20.14 | 6,676,854 | +0.17(+0.86%) |
Aug 27, 2003 | 19.81 | 20.04 | 19.81 | 19.96 | 4,867,172 | +0.08(+0.38%) |
Aug 26, 2003 | 19.78 | 19.91 | 19.65 | 19.89 | 6,329,588 | -0.16(-0.79%) |
Aug 25, 2003 | 19.95 | 20.13 | 19.94 | 20.05 | 4,019,022 | +0.10(+0.50%) |
Aug 22, 2003 | 19.88 | 20.05 | 19.88 | 19.95 | 5,186,146 | -0.18(-0.90%) |
Aug 21, 2003 | 20.09 | 20.15 | 20.01 | 20.13 | 4,880,166 | -0.12(-0.61%) |
Aug 20, 2003 | 20.10 | 20.29 | 20.05 | 20.25 | 3,544,963 | +0.10(+0.50%) |
Aug 19, 2003 | 20.78 | 20.78 | 19.97 | 20.15 | 4,442,573 | -0.22(-1.10%) |
Aug 18, 2003 | 20.23 | 20.41 | 20.23 | 20.37 | 4,994,385 | +0.14(+0.71%) |
Aug 15, 2003 | 20.35 | 20.35 | 20.11 | 20.23 | 3,343,352 | -0.24(-1.17%) |
Aug 14, 2003 | 20.31 | 20.59 | 20.29 | 20.47 | 5,627,092 | +0.24(+1.18%) |
Aug 13, 2003 | 20.28 | 20.42 | 20.12 | 20.23 | 6,920,170 | -0.14(-0.70%) |
Aug 12, 2003 | 20.66 | 20.68 | 20.32 | 20.37 | 10,901,050 | -0.14(-0.70%) |
Aug 11, 2003 | 20.37 | 20.64 | 20.37 | 20.52 | 7,519,346 | +0.29(+1.42%) |
Aug 08, 2003 | 20.39 | 20.41 | 20.23 | 20.23 | 5,833,733 | +0.07(+0.36%) |
Aug 07, 2003 | 19.76 | 20.16 | 19.74 | 20.16 | 6,605,179 | +0.36(+1.83%) |
Aug 06, 2003 | 19.73 | 19.85 | 19.68 | 19.80 | 4,470,656 | +0.00(+0.02%) |
Aug 05, 2003 | 19.92 | 20.02 | 19.78 | 19.79 | 4,852,083 | -0.01(-0.05%) |
Aug 04, 2003 | 19.78 | 19.81 | 19.59 | 19.80 | 3,421,104 | +0.11(+0.58%) |
Aug 01, 2003 | 19.60 | 19.70 | 19.50 | 19.69 | 6,842,628 | -0.14(-0.70%) |
Jul 31, 2003 | 19.95 | 20.01 | 19.74 | 19.83 | 6,058,607 | -0.11(-0.57%) |
Jul 30, 2003 | 19.91 | 20.00 | 19.81 | 19.94 | 6,526,798 | +0.05(+0.24%) |
Jul 29, 2003 | 19.82 | 19.92 | 19.72 | 19.89 | 10,382,980 | -0.16(-0.79%) |
Jul 28, 2003 | 19.90 | 20.06 | 19.81 | 20.05 | 12,193,500 | +0.27(+1.38%) |
Jul 25, 2003 | 19.56 | 19.79 | 19.42 | 19.78 | 6,075,163 | +0.12(+0.61%) |
Jul 24, 2003 | 19.73 | 19.89 | 19.66 | 19.66 | 7,007,144 | +0.15(+0.78%) |
Jul 23, 2003 | 19.60 | 19.70 | 19.49 | 19.51 | 6,458,476 | -0.05(-0.27%) |
Jul 22, 2003 | 19.31 | 19.61 | 19.25 | 19.56 | 8,809,490 | +0.40(+2.09%) |
Jul 21, 2003 | 19.36 | 19.36 | 19.13 | 19.16 | 6,157,317 | -0.17(-0.86%) |
Jul 18, 2003 | 19.16 | 19.33 | 18.97 | 19.32 | 12,499,899 | +0.14(+0.75%) |
Jul 17, 2003 | 18.96 | 19.22 | 18.94 | 19.18 | 13,308,440 | +0.30(+1.57%) |
Jul 16, 2003 | 18.85 | 18.93 | 18.76 | 18.89 | 9,147,954 | +0.13(+0.71%) |
Jul 15, 2003 | 18.91 | 18.97 | 18.73 | 18.75 | 16,156,985 | -0.36(-1.87%) |
Jul 14, 2003 | 19.27 | 19.41 | 19.11 | 19.11 | 8,668,865 | -0.28(-1.43%) |
Jul 11, 2003 | 19.18 | 19.42 | 19.13 | 19.39 | 8,998,737 | +0.18(+0.92%) |
Jul 10, 2003 | 19.06 | 19.25 | 19.04 | 19.21 | 8,515,247 | -0.19(-0.96%) |
Jul 09, 2003 | 19.30 | 19.50 | 19.28 | 19.40 | 10,181,788 | -0.24(-1.22%) |
Jul 08, 2003 | 19.44 | 19.75 | 19.44 | 19.64 | 9,192,803 | -0.14(-0.72%) |
Jul 07, 2003 | 19.85 | 19.99 | 19.76 | 19.78 | 6,379,467 | +0.02(+0.12%) |
Jul 03, 2003 | 19.58 | 19.85 | 19.56 | 19.75 | 4,908,878 | -0.21(-1.03%) |
Jul 02, 2003 | 19.65 | 19.99 | 19.65 | 19.96 | 6,614,400 | -0.11(-0.52%) |
Jul 01, 2003 | 20.05 | 20.06 | 19.68 | 20.06 | 10,334,569 | +0.01(+0.07%) |
Jun 30, 2003 | 20.25 | 20.34 | 19.97 | 20.05 | 4,566,642 | -0.04(-0.19%) |
Jun 27, 2003 | 19.95 | 20.24 | 19.93 | 20.09 | 5,834,362 | -0.20(-0.96%) |
Jun 26, 2003 | 20.26 | 20.33 | 20.17 | 20.28 | 6,139,293 | -0.15(-0.72%) |
Jun 25, 2003 | 20.36 | 20.59 | 20.36 | 20.43 | 4,946,182 | -0.08(-0.37%) |
Jun 24, 2003 | 20.52 | 20.64 | 20.45 | 20.51 | 4,205,753 | -0.16(-0.76%) |
Jun 23, 2003 | 20.69 | 20.78 | 20.57 | 20.67 | 3,053,928 | -0.10(-0.48%) |
Jun 20, 2003 | 20.92 | 20.95 | 20.65 | 20.77 | 5,954,867 | -0.00(-0.02%) |
Jun 19, 2003 | 20.78 | 20.84 | 20.64 | 20.77 | 5,029,384 | -0.28(-1.34%) |
Jun 18, 2003 | 21.02 | 21.62 | 21.00 | 21.05 | 5,993,639 | +0.03(+0.16%) |
Jun 17, 2003 | 20.94 | 21.02 | 20.86 | 21.02 | 5,339,555 | -0.19(-0.90%) |
Jun 16, 2003 | 21.23 | 21.35 | 21.09 | 21.21 | 7,693,922 | +0.26(+1.25%) |
Jun 13, 2003 | 21.26 | 21.33 | 20.81 | 20.95 | 5,922,802 | -0.32(-1.53%) |
Jun 12, 2003 | 21.59 | 21.63 | 21.15 | 21.27 | 8,587,550 | -0.01(-0.05%) |
Jun 11, 2003 | 20.99 | 21.35 | 20.83 | 21.28 | 7,241,659 | +0.58(+2.81%) |
Jun 10, 2003 | 20.71 | 20.76 | 20.46 | 20.70 | 5,836,248 | +0.34(+1.66%) |
Jun 09, 2003 | 20.31 | 20.44 | 20.25 | 20.36 | 5,479,341 | -0.09(-0.42%) |
Jun 06, 2003 | 20.80 | 21.00 | 20.45 | 20.45 | 6,709,128 | -0.15(-0.74%) |
Jun 05, 2003 | 20.68 | 20.68 | 20.37 | 20.60 | 5,310,843 | -0.08(-0.39%) |
Jun 04, 2003 | 20.47 | 20.70 | 20.46 | 20.68 | 6,401,891 | +0.40(+1.98%) |
Jun 03, 2003 | 20.26 | 20.36 | 20.18 | 20.28 | 4,474,219 | +0.17(+0.83%) |