Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 23.15 | 23.69 | 23.06 | 23.69 | 1,268,467 | +0.54(+2.33%) |
Aug 28, 2003 | 23.03 | 23.21 | 22.79 | 23.15 | 1,113,043 | +0.13(+0.55%) |
Aug 27, 2003 | 22.72 | 23.08 | 22.72 | 23.03 | 1,035,212 | +0.29(+1.26%) |
Aug 26, 2003 | 22.43 | 22.81 | 22.18 | 22.74 | 1,488,771 | +0.03(+0.11%) |
Aug 25, 2003 | 23.08 | 23.13 | 22.45 | 22.71 | 1,467,738 | -0.36(-1.57%) |
Aug 22, 2003 | 23.69 | 23.73 | 22.87 | 23.08 | 1,951,717 | -0.24(-1.05%) |
Aug 21, 2003 | 23.10 | 23.45 | 22.92 | 23.32 | 1,574,682 | +0.26(+1.13%) |
Aug 20, 2003 | 22.89 | 23.13 | 22.66 | 23.06 | 1,948,865 | +0.17(+0.74%) |
Aug 19, 2003 | 21.91 | 23.13 | 21.91 | 22.89 | 3,980,790 | +0.98(+4.49%) |
Aug 18, 2003 | 20.95 | 21.91 | 20.91 | 21.91 | 2,039,529 | +1.00(+4.79%) |
Aug 15, 2003 | 20.80 | 21.08 | 20.73 | 20.90 | 1,228,423 | -0.10(-0.48%) |
Aug 14, 2003 | 20.66 | 21.01 | 20.31 | 21.01 | 1,937,576 | +0.46(+2.25%) |
Aug 13, 2003 | 20.19 | 20.76 | 20.09 | 20.54 | 2,010,417 | +0.37(+1.84%) |
Aug 12, 2003 | 19.40 | 20.20 | 19.24 | 20.17 | 2,006,377 | +0.85(+4.40%) |
Aug 11, 2003 | 19.05 | 19.34 | 19.05 | 19.32 | 1,034,142 | +0.30(+1.59%) |
Aug 08, 2003 | 19.06 | 19.24 | 18.77 | 19.02 | 1,960,629 | +0.06(+0.31%) |
Aug 07, 2003 | 18.81 | 19.10 | 18.74 | 18.96 | 1,275,716 | +0.19(+1.03%) |
Aug 06, 2003 | 19.06 | 19.06 | 18.68 | 18.77 | 2,249,851 | -0.29(-1.55%) |
Aug 05, 2003 | 19.40 | 19.53 | 19.03 | 19.06 | 1,888,977 | -0.42(-2.16%) |
Aug 04, 2003 | 19.39 | 19.67 | 19.14 | 19.48 | 1,401,077 | +0.13(+0.65%) |
Aug 01, 2003 | 19.69 | 19.76 | 19.10 | 19.36 | 2,106,904 | -0.04(-0.22%) |
Jul 31, 2003 | 19.38 | 19.89 | 19.36 | 19.40 | 1,663,801 | +0.24(+1.23%) |
Jul 30, 2003 | 19.05 | 19.37 | 18.97 | 19.16 | 1,636,352 | +0.17(+0.89%) |
Jul 29, 2003 | 19.55 | 19.64 | 18.93 | 18.99 | 1,957,539 | -0.56(-2.84%) |
Jul 28, 2003 | 19.41 | 19.72 | 18.60 | 19.55 | 2,650,176 | +0.13(+0.69%) |
Jul 25, 2003 | 19.27 | 19.52 | 18.72 | 19.41 | 2,824,256 | +0.03(+0.13%) |
Jul 24, 2003 | 20.11 | 20.39 | 19.30 | 19.39 | 2,314,374 | -0.72(-3.56%) |
Jul 23, 2003 | 19.99 | 20.16 | 19.43 | 20.11 | 1,002,535 | +0.24(+1.23%) |
Jul 22, 2003 | 20.00 | 20.05 | 19.68 | 19.86 | 1,694,221 | +0.08(+0.38%) |
Jul 21, 2003 | 20.14 | 20.16 | 19.52 | 19.79 | 1,256,466 | -0.49(-2.41%) |
Jul 18, 2003 | 20.16 | 20.42 | 19.76 | 20.27 | 1,397,631 | +0.29(+1.43%) |
Jul 17, 2003 | 20.62 | 20.67 | 19.96 | 19.99 | 2,034,063 | -0.97(-4.62%) |
Jul 16, 2003 | 21.44 | 21.44 | 20.66 | 20.95 | 1,592,625 | -0.17(-0.80%) |
Jul 15, 2003 | 21.33 | 21.46 | 20.87 | 21.12 | 2,501,762 | +0.11(+0.52%) |
Jul 14, 2003 | 20.95 | 21.42 | 20.86 | 21.01 | 2,000,079 | +0.35(+1.71%) |
Jul 11, 2003 | 21.00 | 21.12 | 20.64 | 20.66 | 1,771,695 | +0.00(+0.00%) |
Jul 10, 2003 | 20.91 | 21.08 | 20.33 | 20.66 | 2,149,919 | -0.59(-2.77%) |
Jul 09, 2003 | 21.21 | 21.56 | 20.87 | 21.25 | 2,957,341 | -0.04(-0.20%) |
Jul 08, 2003 | 19.62 | 21.33 | 19.62 | 21.29 | 4,260,744 | +1.46(+7.34%) |
Jul 07, 2003 | 19.02 | 20.00 | 18.91 | 19.84 | 1,860,221 | +1.05(+5.60%) |
Jul 03, 2003 | 18.77 | 19.02 | 18.58 | 18.78 | 652,948 | -0.26(-1.37%) |
Jul 02, 2003 | 18.74 | 19.10 | 18.64 | 19.04 | 1,383,015 | +0.29(+1.57%) |
Jul 01, 2003 | 18.60 | 18.81 | 17.84 | 18.75 | 1,516,695 | +0.15(+0.81%) |
Jun 30, 2003 | 18.78 | 18.99 | 18.44 | 18.60 | 1,068,008 | +0.01(+0.05%) |
Jun 27, 2003 | 19.00 | 19.05 | 18.51 | 18.59 | 1,325,266 | -0.41(-2.17%) |
Jun 26, 2003 | 19.36 | 19.48 | 18.99 | 19.00 | 2,291,678 | +0.03(+0.13%) |
Jun 25, 2003 | 18.51 | 19.31 | 18.51 | 18.98 | 1,955,519 | +0.48(+2.59%) |
Jun 24, 2003 | 18.52 | 19.36 | 18.41 | 18.50 | 2,432,130 | -0.64(-3.34%) |
Jun 23, 2003 | 19.73 | 19.73 | 18.75 | 19.14 | 2,517,329 | -0.60(-3.03%) |
Jun 20, 2003 | 20.07 | 20.11 | 19.56 | 19.73 | 1,996,989 | -0.14(-0.72%) |
Jun 19, 2003 | 20.53 | 21.54 | 19.69 | 19.88 | 4,537,846 | -0.50(-2.44%) |
Jun 18, 2003 | 20.13 | 20.51 | 19.86 | 20.37 | 3,102,903 | +0.24(+1.21%) |
Jun 17, 2003 | 19.56 | 20.16 | 17.19 | 20.13 | 3,385,947 | +0.57(+2.93%) |
Jun 16, 2003 | 18.85 | 19.61 | 18.80 | 19.56 | 2,041,668 | +0.80(+4.26%) |
Jun 13, 2003 | 19.23 | 19.31 | 18.69 | 18.76 | 2,034,538 | -0.37(-1.94%) |
Jun 12, 2003 | 19.15 | 19.15 | 18.85 | 19.13 | 1,688,279 | +0.27(+1.43%) |
Jun 11, 2003 | 18.23 | 18.97 | 17.18 | 18.86 | 3,091,496 | +0.63(+3.46%) |
Jun 10, 2003 | 18.09 | 18.30 | 17.98 | 18.23 | 1,877,807 | +0.27(+1.50%) |
Jun 09, 2003 | 18.26 | 18.39 | 17.77 | 17.96 | 1,742,108 | -0.42(-2.29%) |
Jun 06, 2003 | 18.94 | 19.27 | 18.18 | 18.38 | 2,974,215 | -0.29(-1.58%) |
Jun 05, 2003 | 18.26 | 18.71 | 18.14 | 18.67 | 2,015,051 | -0.01(-0.04%) |
Jun 04, 2003 | 17.66 | 18.85 | 17.62 | 18.68 | 3,152,572 | +1.09(+6.17%) |
Jun 03, 2003 | 17.63 | 17.79 | 17.38 | 17.60 | 1,590,010 | +0.03(+0.14%) |