Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 21.17 | 21.62 | 21.16 | 21.51 | 1,823,130 | +0.31(+1.48%) |
Aug 28, 2003 | 21.18 | 21.24 | 21.07 | 21.20 | 2,259,239 | +0.08(+0.39%) |
Aug 27, 2003 | 21.33 | 21.51 | 21.10 | 21.12 | 1,562,344 | -0.33(-1.54%) |
Aug 26, 2003 | 21.19 | 21.56 | 20.95 | 21.45 | 1,937,699 | +0.22(+1.06%) |
Aug 25, 2003 | 21.20 | 21.32 | 21.11 | 21.23 | 2,239,439 | +0.03(+0.14%) |
Aug 22, 2003 | 21.66 | 21.68 | 21.12 | 21.20 | 2,151,608 | -0.35(-1.62%) |
Aug 21, 2003 | 21.99 | 22.00 | 21.53 | 21.54 | 2,646,779 | -0.44(-2.02%) |
Aug 20, 2003 | 21.83 | 22.08 | 21.79 | 21.99 | 4,101,154 | +0.14(+0.62%) |
Aug 19, 2003 | 21.93 | 21.93 | 21.65 | 21.85 | 2,202,885 | +0.07(+0.30%) |
Aug 18, 2003 | 21.59 | 21.83 | 21.59 | 21.79 | 1,668,114 | +0.19(+0.88%) |
Aug 15, 2003 | 21.47 | 21.71 | 21.24 | 21.60 | 1,060,404 | +0.12(+0.58%) |
Aug 14, 2003 | 21.33 | 21.54 | 21.10 | 21.47 | 1,828,037 | +0.22(+1.03%) |
Aug 13, 2003 | 21.66 | 21.69 | 21.17 | 21.25 | 1,854,268 | -0.35(-1.64%) |
Aug 12, 2003 | 21.30 | 21.63 | 21.13 | 21.61 | 2,084,084 | +0.39(+1.84%) |
Aug 11, 2003 | 21.56 | 21.69 | 21.14 | 21.22 | 2,990,488 | -0.26(-1.21%) |
Aug 08, 2003 | 21.27 | 21.57 | 21.27 | 21.48 | 2,205,423 | +0.27(+1.25%) |
Aug 07, 2003 | 20.89 | 21.27 | 20.81 | 21.21 | 2,159,392 | +0.21(+0.98%) |
Aug 06, 2003 | 20.81 | 21.25 | 20.76 | 21.01 | 3,842,737 | +0.55(+2.69%) |
Aug 05, 2003 | 20.53 | 20.93 | 20.42 | 20.46 | 2,135,023 | -0.02(-0.09%) |
Aug 04, 2003 | 20.73 | 20.75 | 20.30 | 20.47 | 2,766,256 | -0.38(-1.84%) |
Aug 01, 2003 | 21.04 | 21.09 | 20.71 | 20.86 | 2,668,610 | -0.17(-0.79%) |
Jul 31, 2003 | 21.31 | 21.36 | 20.95 | 21.02 | 2,866,441 | -0.27(-1.25%) |
Jul 30, 2003 | 21.30 | 21.42 | 21.11 | 21.29 | 2,719,041 | -0.10(-0.47%) |
Jul 29, 2003 | 21.57 | 21.62 | 21.22 | 21.39 | 2,369,747 | -0.30(-1.36%) |
Jul 28, 2003 | 21.32 | 21.82 | 21.18 | 21.69 | 3,002,503 | +0.32(+1.52%) |
Jul 25, 2003 | 20.84 | 21.36 | 20.80 | 21.36 | 2,417,640 | +0.46(+2.21%) |
Jul 24, 2003 | 21.15 | 21.33 | 20.84 | 20.90 | 2,326,424 | +0.03(+0.14%) |
Jul 23, 2003 | 20.86 | 20.98 | 20.81 | 20.87 | 1,824,653 | +0.01(+0.06%) |
Jul 22, 2003 | 20.98 | 21.02 | 20.68 | 20.86 | 3,175,627 | -0.18(-0.87%) |
Jul 21, 2003 | 21.48 | 21.48 | 20.83 | 21.04 | 2,336,239 | -0.37(-1.71%) |
Jul 18, 2003 | 20.97 | 21.45 | 20.86 | 21.41 | 3,041,765 | +0.64(+3.07%) |
Jul 17, 2003 | 20.68 | 20.92 | 20.68 | 20.77 | 2,800,949 | +0.09(+0.43%) |
Jul 16, 2003 | 21.01 | 21.15 | 20.52 | 20.68 | 4,735,771 | -0.27(-1.27%) |
Jul 15, 2003 | 21.54 | 21.55 | 20.86 | 20.95 | 2,752,887 | -0.24(-1.12%) |
Jul 14, 2003 | 20.93 | 21.30 | 20.87 | 21.18 | 4,266,154 | +0.39(+1.88%) |
Jul 11, 2003 | 20.67 | 20.89 | 20.60 | 20.79 | 2,227,762 | +0.15(+0.74%) |
Jul 10, 2003 | 20.86 | 20.91 | 20.57 | 20.64 | 2,550,655 | -0.31(-1.47%) |
Jul 09, 2003 | 20.98 | 21.18 | 20.85 | 20.95 | 3,578,905 | +0.00(+0.00%) |
Jul 08, 2003 | 20.73 | 20.97 | 20.62 | 20.95 | 3,870,660 | +0.09(+0.42%) |
Jul 07, 2003 | 20.68 | 20.98 | 20.60 | 20.86 | 3,334,874 | +0.28(+1.35%) |
Jul 03, 2003 | 20.54 | 20.68 | 20.33 | 20.58 | 2,062,254 | -0.04(-0.20%) |
Jul 02, 2003 | 20.13 | 20.65 | 20.08 | 20.62 | 4,647,940 | +0.53(+2.65%) |
Jul 01, 2003 | 19.88 | 20.13 | 19.80 | 20.09 | 4,772,664 | +0.21(+1.04%) |
Jun 30, 2003 | 19.97 | 20.16 | 19.81 | 19.88 | 4,527,278 | -0.09(-0.44%) |
Jun 27, 2003 | 19.97 | 20.09 | 19.89 | 19.97 | 2,824,472 | +0.11(+0.54%) |
Jun 26, 2003 | 19.59 | 20.03 | 19.56 | 19.87 | 3,849,168 | +0.38(+1.94%) |
Jun 25, 2003 | 19.47 | 19.80 | 19.45 | 19.49 | 2,928,211 | -0.15(-0.78%) |
Jun 24, 2003 | 19.43 | 19.74 | 19.35 | 19.64 | 3,679,767 | +0.27(+1.40%) |
Jun 23, 2003 | 19.35 | 19.61 | 19.28 | 19.37 | 3,394,274 | -0.04(-0.21%) |
Jun 20, 2003 | 19.35 | 19.71 | 19.33 | 19.41 | 5,572,790 | +0.07(+0.37%) |
Jun 19, 2003 | 20.19 | 20.19 | 19.34 | 19.34 | 2,641,702 | -0.85(-4.21%) |
Jun 18, 2003 | 20.27 | 20.42 | 20.07 | 20.19 | 2,187,993 | -0.11(-0.55%) |
Jun 17, 2003 | 20.36 | 20.52 | 20.26 | 20.30 | 2,373,301 | -0.08(-0.41%) |
Jun 16, 2003 | 19.90 | 20.46 | 19.90 | 20.39 | 2,517,148 | +0.51(+2.56%) |
Jun 13, 2003 | 20.09 | 20.16 | 19.63 | 19.88 | 1,680,975 | -0.15(-0.77%) |
Jun 12, 2003 | 19.97 | 20.21 | 19.90 | 20.03 | 2,834,795 | +0.13(+0.65%) |
Jun 11, 2003 | 19.42 | 19.90 | 19.40 | 19.90 | 2,403,932 | +0.38(+1.94%) |
Jun 10, 2003 | 19.40 | 19.53 | 19.28 | 19.52 | 1,893,868 | +0.12(+0.64%) |
Jun 09, 2003 | 19.47 | 19.55 | 19.26 | 19.40 | 2,428,301 | -0.14(-0.73%) |
Jun 06, 2003 | 19.80 | 20.09 | 19.48 | 19.54 | 4,163,769 | -0.20(-0.99%) |
Jun 05, 2003 | 19.77 | 19.84 | 19.53 | 19.74 | 3,433,874 | -0.04(-0.18%) |
Jun 04, 2003 | 19.86 | 19.91 | 19.65 | 19.77 | 2,809,918 | -0.09(-0.45%) |
Jun 03, 2003 | 19.80 | 19.96 | 19.62 | 19.86 | 2,601,763 | +0.15(+0.75%) |