Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 43.88 | 44.11 | 43.27 | 43.36 | 8,286,047 | +21.30(+96.58%) |
Sep 29, 2003 | 22.47 | 22.47 | 21.97 | 22.05 | 27,859,230 | -0.46(-2.03%) |
Sep 26, 2003 | 22.46 | 22.65 | 22.42 | 22.51 | 10,093,900 | +0.29(+1.30%) |
Sep 25, 2003 | 22.15 | 22.31 | 22.13 | 22.22 | 5,758,430 | +0.07(+0.33%) |
Sep 24, 2003 | 22.39 | 22.40 | 22.12 | 22.15 | 5,081,042 | -0.25(-1.12%) |
Sep 23, 2003 | 22.28 | 22.44 | 22.27 | 22.40 | 4,616,175 | +0.10(+0.44%) |
Sep 22, 2003 | 22.13 | 22.38 | 22.13 | 22.30 | 6,332,584 | +0.02(+0.10%) |
Sep 19, 2003 | 22.26 | 22.43 | 22.06 | 22.28 | 8,015,538 | +0.02(+0.09%) |
Sep 18, 2003 | 22.05 | 22.31 | 22.01 | 22.26 | 4,774,848 | +0.25(+1.13%) |
Sep 17, 2003 | 22.10 | 22.21 | 22.00 | 22.01 | 5,598,801 | -0.08(-0.38%) |
Sep 16, 2003 | 21.76 | 22.10 | 21.76 | 22.10 | 5,175,991 | +0.37(+1.71%) |
Sep 15, 2003 | 21.74 | 21.83 | 21.57 | 21.72 | 5,702,353 | +0.03(+0.14%) |
Sep 12, 2003 | 21.71 | 21.85 | 21.62 | 21.69 | 6,955,487 | -0.10(-0.48%) |
Sep 11, 2003 | 21.45 | 21.91 | 21.45 | 21.80 | 6,744,879 | +0.36(+1.68%) |
Sep 10, 2003 | 21.56 | 21.64 | 21.39 | 21.44 | 6,243,370 | -0.13(-0.59%) |
Sep 09, 2003 | 21.59 | 21.86 | 21.54 | 21.56 | 6,835,049 | -0.09(-0.41%) |
Sep 08, 2003 | 21.84 | 21.84 | 21.52 | 21.65 | 8,170,069 | -0.11(-0.50%) |
Sep 05, 2003 | 21.88 | 21.92 | 21.60 | 21.76 | 8,390,873 | -0.21(-0.94%) |
Sep 04, 2003 | 22.38 | 22.40 | 21.93 | 21.97 | 8,990,199 | -0.41(-1.83%) |
Sep 03, 2003 | 21.99 | 22.41 | 21.96 | 22.38 | 9,524,207 | +0.39(+1.76%) |
Sep 02, 2003 | 22.13 | 22.22 | 21.96 | 21.99 | 10,413,158 | -0.36(-1.63%) |
Aug 29, 2003 | 22.32 | 22.40 | 22.22 | 22.36 | 3,585,437 | +0.03(+0.15%) |
Aug 28, 2003 | 22.39 | 22.44 | 22.19 | 22.32 | 4,410,983 | -0.11(-0.49%) |
Aug 27, 2003 | 22.58 | 22.61 | 22.43 | 22.43 | 3,987,218 | -0.19(-0.83%) |
Aug 26, 2003 | 22.50 | 22.66 | 22.38 | 22.62 | 3,760,041 | +0.12(+0.54%) |
Aug 25, 2003 | 22.55 | 22.59 | 22.42 | 22.50 | 3,642,789 | -0.02(-0.10%) |
Aug 22, 2003 | 22.86 | 22.86 | 22.52 | 22.52 | 6,431,038 | -0.18(-0.81%) |
Aug 21, 2003 | 22.61 | 22.82 | 22.60 | 22.71 | 5,140,624 | +0.14(+0.60%) |
Aug 20, 2003 | 22.67 | 22.67 | 22.46 | 22.57 | 4,690,095 | -0.10(-0.44%) |
Aug 19, 2003 | 22.65 | 22.70 | 22.47 | 22.67 | 5,195,746 | +0.02(+0.08%) |
Aug 18, 2003 | 22.36 | 22.73 | 22.36 | 22.65 | 5,778,821 | +0.26(+1.18%) |
Aug 15, 2003 | 22.42 | 22.42 | 22.19 | 22.39 | 3,988,492 | +0.08(+0.37%) |
Aug 14, 2003 | 22.49 | 22.49 | 22.06 | 22.31 | 10,389,580 | -0.37(-1.63%) |
Aug 13, 2003 | 22.59 | 22.73 | 22.59 | 22.68 | 8,559,742 | +0.08(+0.37%) |
Aug 12, 2003 | 22.28 | 22.61 | 22.22 | 22.59 | 8,359,648 | +0.32(+1.46%) |
Aug 11, 2003 | 21.96 | 22.27 | 21.91 | 22.27 | 8,857,334 | +0.31(+1.39%) |
Aug 08, 2003 | 21.79 | 21.96 | 21.73 | 21.96 | 4,314,760 | +0.17(+0.79%) |
Aug 07, 2003 | 21.65 | 21.82 | 21.62 | 21.79 | 5,301,209 | +0.10(+0.46%) |
Aug 06, 2003 | 21.77 | 21.86 | 21.66 | 21.69 | 5,495,568 | -0.12(-0.53%) |
Aug 05, 2003 | 21.96 | 22.02 | 21.78 | 21.80 | 5,254,053 | -0.18(-0.83%) |
Aug 04, 2003 | 21.82 | 22.03 | 21.66 | 21.99 | 5,701,715 | +0.17(+0.80%) |
Aug 01, 2003 | 21.88 | 22.01 | 21.80 | 21.81 | 5,832,987 | -0.19(-0.85%) |
Jul 31, 2003 | 21.91 | 22.23 | 21.91 | 22.00 | 6,879,018 | +0.13(+0.57%) |
Jul 30, 2003 | 21.90 | 21.96 | 21.76 | 21.88 | 6,141,730 | -0.02(-0.11%) |
Jul 29, 2003 | 22.06 | 22.11 | 21.86 | 21.90 | 6,414,788 | -0.22(-1.01%) |
Jul 28, 2003 | 22.10 | 22.17 | 22.01 | 22.12 | 9,176,910 | -0.07(-0.30%) |
Jul 25, 2003 | 21.87 | 22.21 | 21.80 | 22.19 | 8,451,093 | +0.32(+1.47%) |
Jul 24, 2003 | 21.81 | 21.98 | 21.75 | 21.87 | 10,977,435 | +0.09(+0.43%) |
Jul 23, 2003 | 21.60 | 21.77 | 21.35 | 21.77 | 6,437,410 | +0.17(+0.80%) |
Jul 22, 2003 | 21.40 | 21.62 | 21.23 | 21.60 | 11,707,077 | +0.20(+0.95%) |
Jul 21, 2003 | 20.78 | 21.46 | 20.78 | 21.40 | 20,896,414 | +0.97(+4.74%) |
Jul 18, 2003 | 20.16 | 20.43 | 20.02 | 20.43 | 9,791,530 | +0.45(+2.25%) |
Jul 17, 2003 | 19.93 | 20.08 | 19.90 | 19.98 | 6,131,216 | -0.05(-0.24%) |
Jul 16, 2003 | 20.12 | 20.14 | 19.92 | 20.03 | 4,524,094 | -0.07(-0.37%) |
Jul 15, 2003 | 20.39 | 20.39 | 20.02 | 20.10 | 6,787,574 | -0.14(-0.67%) |
Jul 14, 2003 | 20.45 | 20.55 | 20.18 | 20.24 | 6,191,117 | -0.04(-0.22%) |
Jul 11, 2003 | 20.23 | 20.37 | 20.19 | 20.28 | 3,651,392 | +0.05(+0.26%) |
Jul 10, 2003 | 20.24 | 20.38 | 20.17 | 20.23 | 5,576,497 | -0.07(-0.32%) |
Jul 09, 2003 | 20.38 | 20.41 | 20.18 | 20.29 | 4,575,710 | -0.08(-0.37%) |
Jul 08, 2003 | 20.38 | 20.44 | 20.15 | 20.37 | 6,248,150 | -0.05(-0.25%) |
Jul 07, 2003 | 20.30 | 20.56 | 20.29 | 20.42 | 8,153,182 | +0.27(+1.36%) |
Jul 03, 2003 | 20.24 | 20.33 | 20.09 | 20.15 | 3,293,899 | -0.24(-1.16%) |
Jul 02, 2003 | 20.23 | 20.38 | 20.19 | 20.38 | 3,763,865 | +0.16(+0.78%) |