Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 43.89 | 44.12 | 43.29 | 43.37 | 8,283,390 | +21.31(+96.58%) |
Sep 29, 2003 | 22.48 | 22.48 | 21.98 | 22.06 | 27,850,296 | -0.46(-2.03%) |
Sep 26, 2003 | 22.47 | 22.66 | 22.42 | 22.52 | 10,090,664 | +0.29(+1.30%) |
Sep 25, 2003 | 22.16 | 22.32 | 22.13 | 22.23 | 5,756,583 | +0.07(+0.33%) |
Sep 24, 2003 | 22.39 | 22.41 | 22.13 | 22.16 | 5,079,413 | -0.25(-1.12%) |
Sep 23, 2003 | 22.29 | 22.45 | 22.28 | 22.41 | 4,614,695 | +0.10(+0.44%) |
Sep 22, 2003 | 22.14 | 22.39 | 22.14 | 22.31 | 6,330,553 | +0.02(+0.10%) |
Sep 19, 2003 | 22.27 | 22.44 | 22.06 | 22.29 | 8,012,968 | +0.02(+0.09%) |
Sep 18, 2003 | 22.06 | 22.31 | 22.02 | 22.27 | 4,773,317 | +0.25(+1.13%) |
Sep 17, 2003 | 22.10 | 22.22 | 22.01 | 22.02 | 5,597,006 | -0.08(-0.38%) |
Sep 16, 2003 | 21.77 | 22.10 | 21.76 | 22.10 | 5,174,332 | +0.37(+1.71%) |
Sep 15, 2003 | 21.75 | 21.84 | 21.58 | 21.73 | 5,700,524 | +0.03(+0.14%) |
Sep 12, 2003 | 21.72 | 21.86 | 21.62 | 21.70 | 6,953,257 | -0.10(-0.48%) |
Sep 11, 2003 | 21.45 | 21.92 | 21.45 | 21.80 | 6,742,716 | +0.36(+1.68%) |
Sep 10, 2003 | 21.57 | 21.65 | 21.40 | 21.44 | 6,241,368 | -0.13(-0.59%) |
Sep 09, 2003 | 21.60 | 21.87 | 21.55 | 21.57 | 6,832,857 | -0.09(-0.41%) |
Sep 08, 2003 | 21.85 | 21.85 | 21.53 | 21.66 | 8,167,449 | -0.11(-0.50%) |
Sep 05, 2003 | 21.89 | 21.93 | 21.61 | 21.77 | 8,388,183 | -0.21(-0.94%) |
Sep 04, 2003 | 22.39 | 22.41 | 21.94 | 21.98 | 8,987,316 | -0.41(-1.83%) |
Sep 03, 2003 | 22.00 | 22.42 | 21.96 | 22.39 | 9,521,153 | +0.39(+1.76%) |
Sep 02, 2003 | 22.13 | 22.23 | 21.97 | 22.00 | 10,409,819 | -0.36(-1.63%) |
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%) |