Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 22.33 | 22.41 | 22.23 | 22.36 | 3,584,287 | +0.03(+0.15%) |
Aug 28, 2003 | 22.40 | 22.45 | 22.19 | 22.33 | 4,409,569 | -0.11(-0.49%) |
Aug 27, 2003 | 22.59 | 22.62 | 22.44 | 22.44 | 3,985,939 | -0.19(-0.83%) |
Aug 26, 2003 | 22.51 | 22.67 | 22.39 | 22.63 | 3,758,836 | +0.12(+0.54%) |
Aug 25, 2003 | 22.55 | 22.59 | 22.43 | 22.51 | 3,641,621 | -0.02(-0.10%) |
Aug 22, 2003 | 22.87 | 22.87 | 22.53 | 22.53 | 6,428,976 | -0.18(-0.81%) |
Aug 21, 2003 | 22.61 | 22.82 | 22.60 | 22.71 | 5,138,976 | +0.14(+0.61%) |
Aug 20, 2003 | 22.68 | 22.68 | 22.46 | 22.58 | 4,688,591 | -0.10(-0.44%) |
Aug 19, 2003 | 22.66 | 22.71 | 22.48 | 22.68 | 5,194,080 | +0.02(+0.08%) |
Aug 18, 2003 | 22.37 | 22.74 | 22.37 | 22.66 | 5,776,968 | +0.26(+1.18%) |
Aug 15, 2003 | 22.42 | 22.42 | 22.20 | 22.39 | 3,987,213 | +0.08(+0.37%) |
Aug 14, 2003 | 22.49 | 22.49 | 22.07 | 22.31 | 10,386,249 | -0.37(-1.63%) |
Aug 13, 2003 | 22.60 | 22.74 | 22.60 | 22.68 | 8,556,998 | +0.08(+0.37%) |
Aug 12, 2003 | 22.29 | 22.61 | 22.22 | 22.60 | 8,356,968 | +0.32(+1.46%) |
Aug 11, 2003 | 21.97 | 22.27 | 21.92 | 22.27 | 8,854,494 | +0.31(+1.39%) |
Aug 08, 2003 | 21.80 | 21.97 | 21.74 | 21.97 | 4,313,376 | +0.17(+0.79%) |
Aug 07, 2003 | 21.66 | 21.82 | 21.63 | 21.80 | 5,299,509 | +0.10(+0.46%) |
Aug 06, 2003 | 21.77 | 21.87 | 21.67 | 21.70 | 5,493,806 | -0.12(-0.53%) |
Aug 05, 2003 | 21.96 | 22.03 | 21.79 | 21.81 | 5,252,369 | -0.18(-0.84%) |
Aug 04, 2003 | 21.82 | 22.04 | 21.67 | 22.00 | 5,699,887 | +0.17(+0.80%) |
Aug 01, 2003 | 21.88 | 22.02 | 21.80 | 21.82 | 5,831,117 | -0.19(-0.85%) |
Jul 31, 2003 | 21.91 | 22.23 | 21.91 | 22.01 | 6,876,813 | +0.13(+0.57%) |
Jul 30, 2003 | 21.91 | 21.97 | 21.77 | 21.88 | 6,139,761 | -0.02(-0.11%) |
Jul 29, 2003 | 22.06 | 22.11 | 21.87 | 21.91 | 6,412,731 | -0.22(-1.01%) |
Jul 28, 2003 | 22.10 | 22.17 | 22.02 | 22.13 | 9,173,968 | -0.07(-0.30%) |
Jul 25, 2003 | 21.88 | 22.21 | 21.81 | 22.20 | 8,448,383 | +0.32(+1.47%) |
Jul 24, 2003 | 21.82 | 21.98 | 21.76 | 21.87 | 10,973,915 | +0.09(+0.43%) |
Jul 23, 2003 | 21.61 | 21.78 | 21.36 | 21.78 | 6,435,346 | +0.17(+0.80%) |
Jul 22, 2003 | 21.41 | 21.63 | 21.23 | 21.61 | 11,703,323 | +0.20(+0.95%) |
Jul 21, 2003 | 20.79 | 21.46 | 20.79 | 21.40 | 20,889,712 | +0.97(+4.74%) |
Jul 18, 2003 | 20.17 | 20.44 | 20.02 | 20.44 | 9,788,390 | +0.45(+2.25%) |
Jul 17, 2003 | 19.94 | 20.09 | 19.90 | 19.99 | 6,129,250 | -0.05(-0.24%) |
Jul 16, 2003 | 20.12 | 20.15 | 19.93 | 20.03 | 4,522,643 | -0.07(-0.37%) |
Jul 15, 2003 | 20.40 | 20.40 | 20.02 | 20.11 | 6,785,398 | -0.14(-0.67%) |
Jul 14, 2003 | 20.46 | 20.55 | 20.19 | 20.24 | 6,189,131 | -0.04(-0.22%) |
Jul 11, 2003 | 20.23 | 20.38 | 20.19 | 20.29 | 3,650,221 | +0.05(+0.26%) |
Jul 10, 2003 | 20.25 | 20.38 | 20.17 | 20.23 | 5,574,709 | -0.07(-0.32%) |
Jul 09, 2003 | 20.38 | 20.42 | 20.18 | 20.30 | 4,574,243 | -0.08(-0.37%) |
Jul 08, 2003 | 20.39 | 20.45 | 20.15 | 20.38 | 6,246,146 | -0.05(-0.25%) |
Jul 07, 2003 | 20.31 | 20.56 | 20.30 | 20.43 | 8,150,568 | +0.27(+1.36%) |
Jul 03, 2003 | 20.25 | 20.33 | 20.09 | 20.15 | 3,292,843 | -0.24(-1.16%) |
Jul 02, 2003 | 20.23 | 20.39 | 20.20 | 20.39 | 3,762,658 | +0.16(+0.78%) |
Jul 01, 2003 | 20.25 | 20.25 | 19.94 | 20.23 | 5,472,465 | -0.02(-0.08%) |
Jun 30, 2003 | 20.21 | 20.33 | 20.06 | 20.25 | 5,748,620 | +0.06(+0.29%) |
Jun 27, 2003 | 20.45 | 20.46 | 20.14 | 20.19 | 4,389,821 | -0.27(-1.30%) |
Jun 26, 2003 | 20.26 | 20.49 | 20.24 | 20.45 | 4,558,954 | +0.16(+0.77%) |
Jun 25, 2003 | 20.40 | 20.60 | 20.25 | 20.30 | 6,072,554 | -0.10(-0.48%) |
Jun 24, 2003 | 20.34 | 20.49 | 20.33 | 20.39 | 4,809,947 | +0.05(+0.27%) |
Jun 23, 2003 | 20.53 | 20.53 | 20.26 | 20.34 | 5,838,761 | -0.19(-0.93%) |
Jun 20, 2003 | 20.73 | 20.76 | 20.44 | 20.53 | 11,007,997 | -0.10(-0.48%) |
Jun 19, 2003 | 20.68 | 21.02 | 20.54 | 20.63 | 10,250,879 | -0.05(-0.25%) |
Jun 18, 2003 | 20.48 | 20.71 | 20.33 | 20.68 | 9,726,597 | +0.26(+1.28%) |
Jun 17, 2003 | 20.48 | 20.48 | 20.25 | 20.42 | 6,306,028 | -0.06(-0.31%) |
Jun 16, 2003 | 20.16 | 20.48 | 20.15 | 20.48 | 6,628,050 | +0.42(+2.10%) |
Jun 13, 2003 | 20.17 | 20.19 | 20.02 | 20.06 | 6,287,235 | -0.09(-0.44%) |
Jun 12, 2003 | 20.17 | 20.23 | 19.86 | 20.15 | 5,467,687 | +0.06(+0.31%) |
Jun 11, 2003 | 19.78 | 20.09 | 19.78 | 20.09 | 4,646,865 | +0.27(+1.39%) |
Jun 10, 2003 | 19.93 | 19.94 | 19.63 | 19.81 | 4,755,161 | +0.00(+0.00%) |
Jun 09, 2003 | 19.84 | 20.01 | 19.63 | 19.81 | 4,724,265 | -0.03(-0.15%) |
Jun 06, 2003 | 19.98 | 20.17 | 19.84 | 19.84 | 8,875,516 | +0.12(+0.59%) |
Jun 05, 2003 | 19.75 | 19.89 | 19.54 | 19.73 | 6,366,546 | -0.21(-1.06%) |
Jun 04, 2003 | 19.78 | 20.03 | 19.69 | 19.94 | 6,195,820 | +0.13(+0.65%) |
Jun 03, 2003 | 19.64 | 19.83 | 19.62 | 19.81 | 4,862,184 | +0.19(+0.94%) |