Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 21.34 | 21.58 | 21.24 | 21.53 | 1,445,441 | +0.16(+0.76%) |
Aug 28, 2003 | 21.36 | 21.46 | 21.12 | 21.37 | 1,867,522 | +0.05(+0.23%) |
Aug 27, 2003 | 21.61 | 21.61 | 21.26 | 21.32 | 1,835,070 | -0.35(-1.61%) |
Aug 26, 2003 | 21.53 | 21.92 | 21.15 | 21.67 | 2,591,467 | -0.09(-0.43%) |
Aug 25, 2003 | 21.79 | 21.85 | 21.56 | 21.76 | 1,326,655 | -0.08(-0.38%) |
Aug 22, 2003 | 22.07 | 22.25 | 21.83 | 21.85 | 3,504,410 | -0.22(-1.00%) |
Aug 21, 2003 | 22.05 | 22.23 | 21.98 | 22.07 | 4,042,012 | +0.13(+0.58%) |
Aug 20, 2003 | 21.85 | 22.05 | 21.73 | 21.94 | 3,845,463 | +0.09(+0.40%) |
Aug 19, 2003 | 21.48 | 21.96 | 21.48 | 21.85 | 1,981,206 | +0.04(+0.20%) |
Aug 18, 2003 | 21.72 | 21.90 | 21.67 | 21.81 | 1,273,793 | +0.12(+0.54%) |
Aug 15, 2003 | 21.87 | 21.87 | 21.49 | 21.69 | 1,003,155 | -0.18(-0.83%) |
Aug 14, 2003 | 21.56 | 22.01 | 21.47 | 21.87 | 1,720,569 | +0.33(+1.52%) |
Aug 13, 2003 | 21.92 | 21.92 | 21.44 | 21.54 | 3,947,921 | -0.26(-1.19%) |
Aug 12, 2003 | 21.64 | 21.80 | 21.46 | 21.80 | 1,966,919 | +0.17(+0.77%) |
Aug 11, 2003 | 21.73 | 21.82 | 21.39 | 21.64 | 1,932,834 | -0.04(-0.20%) |
Aug 08, 2003 | 21.87 | 22.07 | 21.53 | 21.68 | 4,248,562 | -0.15(-0.67%) |
Aug 07, 2003 | 21.53 | 21.88 | 21.37 | 21.83 | 2,160,611 | +0.37(+1.71%) |
Aug 06, 2003 | 21.20 | 21.73 | 21.12 | 21.46 | 3,090,902 | +0.22(+1.04%) |
Aug 05, 2003 | 21.89 | 21.89 | 21.14 | 21.24 | 3,571,151 | -0.65(-2.95%) |
Aug 04, 2003 | 21.90 | 21.95 | 21.29 | 21.89 | 2,640,860 | -0.01(-0.04%) |
Aug 01, 2003 | 22.54 | 22.54 | 21.80 | 21.90 | 2,286,133 | -0.59(-2.64%) |
Jul 31, 2003 | 22.33 | 22.73 | 22.15 | 22.49 | 3,129,273 | +0.23(+1.03%) |
Jul 30, 2003 | 22.34 | 22.34 | 22.09 | 22.26 | 2,658,412 | +0.06(+0.26%) |
Jul 29, 2003 | 22.31 | 22.53 | 22.06 | 22.20 | 2,943,745 | -0.11(-0.51%) |
Jul 28, 2003 | 22.46 | 22.46 | 22.22 | 22.31 | 3,714,022 | -0.23(-1.00%) |
Jul 25, 2003 | 22.04 | 22.54 | 21.98 | 22.54 | 3,266,837 | +0.49(+2.25%) |
Jul 24, 2003 | 21.78 | 22.24 | 21.78 | 22.04 | 3,569,518 | +0.26(+1.21%) |
Jul 23, 2003 | 21.81 | 21.85 | 21.68 | 21.78 | 2,769,647 | -0.03(-0.16%) |
Jul 22, 2003 | 21.70 | 22.00 | 21.63 | 21.81 | 4,664,315 | +0.12(+0.56%) |
Jul 21, 2003 | 21.90 | 22.00 | 21.53 | 21.69 | 3,551,966 | -0.19(-0.87%) |
Jul 18, 2003 | 21.83 | 21.92 | 21.57 | 21.88 | 5,861,979 | +0.17(+0.79%) |
Jul 17, 2003 | 22.05 | 22.15 | 21.65 | 21.71 | 5,097,825 | -0.42(-1.90%) |
Jul 16, 2003 | 22.01 | 22.13 | 21.51 | 22.13 | 4,996,183 | +0.18(+0.83%) |
Jul 15, 2003 | 22.00 | 22.29 | 21.89 | 21.95 | 6,871,665 | +0.39(+1.82%) |
Jul 14, 2003 | 21.36 | 22.00 | 20.77 | 21.56 | 5,001,082 | +0.60(+2.88%) |
Jul 11, 2003 | 20.82 | 20.97 | 20.63 | 20.96 | 2,790,262 | +0.14(+0.68%) |
Jul 10, 2003 | 20.83 | 20.86 | 20.33 | 20.81 | 3,888,324 | -0.01(-0.07%) |
Jul 09, 2003 | 20.50 | 21.02 | 20.50 | 20.83 | 4,842,291 | +0.10(+0.47%) |
Jul 08, 2003 | 20.25 | 20.94 | 20.24 | 20.73 | 5,480,310 | +0.52(+2.59%) |
Jul 07, 2003 | 19.89 | 20.27 | 19.87 | 20.21 | 2,712,703 | +0.45(+2.26%) |
Jul 03, 2003 | 19.67 | 19.85 | 19.64 | 19.76 | 1,791,392 | -0.01(-0.05%) |
Jul 02, 2003 | 19.39 | 19.82 | 19.33 | 19.77 | 4,455,724 | +0.35(+1.82%) |
Jul 01, 2003 | 19.30 | 19.45 | 18.94 | 19.42 | 4,437,355 | +0.11(+0.58%) |
Jun 30, 2003 | 19.37 | 19.69 | 19.30 | 19.30 | 4,703,094 | -0.01(-0.08%) |
Jun 27, 2003 | 19.25 | 19.47 | 19.22 | 19.32 | 3,752,597 | +0.07(+0.38%) |
Jun 26, 2003 | 19.12 | 19.34 | 19.03 | 19.25 | 3,100,291 | +0.13(+0.67%) |
Jun 25, 2003 | 19.30 | 19.40 | 19.12 | 19.12 | 4,203,864 | -0.18(-0.91%) |
Jun 24, 2003 | 19.23 | 19.56 | 19.23 | 19.29 | 4,071,402 | +0.07(+0.36%) |
Jun 23, 2003 | 19.63 | 19.64 | 19.14 | 19.23 | 3,893,630 | -0.41(-2.07%) |
Jun 20, 2003 | 19.86 | 20.14 | 19.60 | 19.63 | 6,339,166 | +0.00(+0.00%) |
Jun 19, 2003 | 20.08 | 20.10 | 19.61 | 19.63 | 2,963,951 | -0.45(-2.24%) |
Jun 18, 2003 | 20.01 | 20.23 | 19.55 | 20.08 | 2,155,100 | +0.08(+0.39%) |
Jun 17, 2003 | 19.98 | 20.26 | 19.83 | 20.00 | 3,890,977 | +0.04(+0.20%) |
Jun 16, 2003 | 19.84 | 19.97 | 19.75 | 19.97 | 3,366,234 | +0.17(+0.84%) |
Jun 13, 2003 | 19.91 | 20.02 | 19.65 | 19.80 | 2,248,170 | -0.11(-0.54%) |
Jun 12, 2003 | 19.94 | 20.09 | 19.67 | 19.91 | 2,286,337 | +0.05(+0.27%) |
Jun 11, 2003 | 19.45 | 19.85 | 19.27 | 19.85 | 2,398,388 | +0.45(+2.30%) |
Jun 10, 2003 | 19.03 | 19.44 | 19.03 | 19.41 | 2,877,617 | +0.42(+2.22%) |
Jun 09, 2003 | 19.60 | 19.70 | 18.79 | 18.99 | 3,346,028 | -0.71(-3.61%) |
Jun 06, 2003 | 19.89 | 20.44 | 19.62 | 19.70 | 4,302,853 | +0.05(+0.25%) |
Jun 05, 2003 | 19.53 | 19.69 | 19.37 | 19.65 | 3,228,466 | +0.11(+0.58%) |
Jun 04, 2003 | 19.03 | 19.60 | 18.99 | 19.53 | 2,581,058 | +0.46(+2.39%) |
Jun 03, 2003 | 19.26 | 19.33 | 19.01 | 19.08 | 3,237,038 | -0.18(-0.92%) |