Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 23.17 | 23.71 | 23.07 | 23.71 | 1,267,618 | +0.54(+2.33%) |
Aug 28, 2003 | 23.04 | 23.23 | 22.80 | 23.17 | 1,112,298 | +0.13(+0.55%) |
Aug 27, 2003 | 22.74 | 23.09 | 22.74 | 23.04 | 1,034,519 | +0.29(+1.26%) |
Aug 26, 2003 | 22.44 | 22.82 | 22.20 | 22.75 | 1,487,774 | +0.03(+0.11%) |
Aug 25, 2003 | 23.09 | 23.15 | 22.47 | 22.73 | 1,466,756 | -0.36(-1.57%) |
Aug 22, 2003 | 23.71 | 23.75 | 22.88 | 23.09 | 1,950,410 | -0.24(-1.05%) |
Aug 21, 2003 | 23.12 | 23.47 | 22.94 | 23.34 | 1,573,628 | +0.26(+1.13%) |
Aug 20, 2003 | 22.91 | 23.15 | 22.68 | 23.07 | 1,947,560 | +0.17(+0.74%) |
Aug 19, 2003 | 21.92 | 23.14 | 21.92 | 22.91 | 3,978,125 | +0.99(+4.49%) |
Aug 18, 2003 | 20.97 | 21.93 | 20.93 | 21.92 | 2,038,164 | +1.00(+4.79%) |
Aug 15, 2003 | 20.81 | 21.10 | 20.74 | 20.92 | 1,227,600 | -0.10(-0.48%) |
Aug 14, 2003 | 20.67 | 21.03 | 20.32 | 21.02 | 1,936,279 | +0.46(+2.25%) |
Aug 13, 2003 | 20.20 | 20.78 | 20.10 | 20.56 | 2,009,071 | +0.37(+1.84%) |
Aug 12, 2003 | 19.41 | 20.21 | 19.25 | 20.19 | 2,005,033 | +0.85(+4.40%) |
Aug 11, 2003 | 19.07 | 19.35 | 19.07 | 19.34 | 1,033,450 | +0.30(+1.59%) |
Aug 08, 2003 | 19.07 | 19.25 | 18.78 | 19.03 | 1,959,316 | +0.06(+0.31%) |
Aug 07, 2003 | 18.82 | 19.12 | 18.75 | 18.97 | 1,274,861 | +0.19(+1.03%) |
Aug 06, 2003 | 19.07 | 19.07 | 18.70 | 18.78 | 2,248,345 | -0.29(-1.55%) |
Aug 05, 2003 | 19.41 | 19.55 | 19.04 | 19.07 | 1,887,712 | -0.42(-2.16%) |
Aug 04, 2003 | 19.40 | 19.68 | 19.15 | 19.50 | 1,400,139 | +0.13(+0.65%) |
Aug 01, 2003 | 19.71 | 19.77 | 19.12 | 19.37 | 2,105,493 | -0.04(-0.22%) |
Jul 31, 2003 | 19.39 | 19.90 | 19.37 | 19.41 | 1,662,687 | +0.24(+1.23%) |
Jul 30, 2003 | 19.07 | 19.39 | 18.98 | 19.18 | 1,635,257 | +0.17(+0.89%) |
Jul 29, 2003 | 19.56 | 19.66 | 18.94 | 19.01 | 1,956,229 | -0.56(-2.84%) |
Jul 28, 2003 | 19.43 | 19.73 | 18.61 | 19.56 | 2,648,402 | +0.13(+0.69%) |
Jul 25, 2003 | 19.28 | 19.54 | 18.74 | 19.43 | 2,822,365 | +0.03(+0.13%) |
Jul 24, 2003 | 20.12 | 20.40 | 19.31 | 19.40 | 2,312,824 | -0.72(-3.56%) |
Jul 23, 2003 | 20.00 | 20.17 | 19.44 | 20.12 | 1,001,863 | +0.24(+1.23%) |
Jul 22, 2003 | 20.01 | 20.06 | 19.70 | 19.87 | 1,693,086 | +0.08(+0.38%) |
Jul 21, 2003 | 20.15 | 20.18 | 19.53 | 19.80 | 1,255,625 | -0.49(-2.41%) |
Jul 18, 2003 | 20.17 | 20.44 | 19.77 | 20.29 | 1,396,695 | +0.29(+1.43%) |
Jul 17, 2003 | 20.63 | 20.68 | 19.98 | 20.00 | 2,032,701 | -0.97(-4.62%) |
Jul 16, 2003 | 21.46 | 21.46 | 20.67 | 20.97 | 1,591,558 | -0.17(-0.80%) |
Jul 15, 2003 | 21.35 | 21.47 | 20.88 | 21.14 | 2,500,087 | +0.11(+0.52%) |
Jul 14, 2003 | 20.97 | 21.43 | 20.88 | 21.03 | 1,998,740 | +0.35(+1.71%) |
Jul 11, 2003 | 21.01 | 21.14 | 20.66 | 20.67 | 1,770,509 | +0.00(+0.00%) |
Jul 10, 2003 | 20.93 | 21.10 | 20.35 | 20.67 | 2,148,479 | -0.59(-2.77%) |
Jul 09, 2003 | 21.22 | 21.58 | 20.88 | 21.26 | 2,955,361 | -0.04(-0.20%) |
Jul 08, 2003 | 19.63 | 21.35 | 19.63 | 21.31 | 4,257,891 | +1.46(+7.34%) |
Jul 07, 2003 | 19.03 | 20.02 | 18.92 | 19.85 | 1,858,975 | +1.05(+5.60%) |
Jul 03, 2003 | 18.78 | 19.03 | 18.59 | 18.80 | 652,511 | -0.26(-1.37%) |
Jul 02, 2003 | 18.75 | 19.12 | 18.65 | 19.06 | 1,382,090 | +0.29(+1.57%) |
Jul 01, 2003 | 18.61 | 18.82 | 17.85 | 18.76 | 1,515,679 | +0.15(+0.81%) |
Jun 30, 2003 | 18.80 | 19.01 | 18.45 | 18.61 | 1,067,293 | +0.01(+0.05%) |
Jun 27, 2003 | 19.02 | 19.07 | 18.53 | 18.60 | 1,324,379 | -0.41(-2.17%) |
Jun 26, 2003 | 19.37 | 19.50 | 19.01 | 19.02 | 2,290,144 | +0.03(+0.13%) |
Jun 25, 2003 | 18.53 | 19.33 | 18.52 | 18.99 | 1,954,210 | +0.48(+2.59%) |
Jun 24, 2003 | 18.54 | 19.37 | 18.42 | 18.51 | 2,430,502 | -0.64(-3.34%) |
Jun 23, 2003 | 19.75 | 19.75 | 18.76 | 19.15 | 2,515,643 | -0.60(-3.03%) |
Jun 20, 2003 | 20.08 | 20.13 | 19.57 | 19.75 | 1,995,652 | -0.14(-0.72%) |
Jun 19, 2003 | 20.55 | 21.56 | 19.71 | 19.89 | 4,534,808 | -0.50(-2.44%) |
Jun 18, 2003 | 20.14 | 20.52 | 19.87 | 20.39 | 3,100,826 | +0.24(+1.21%) |
Jun 17, 2003 | 19.57 | 20.17 | 17.20 | 20.14 | 3,383,680 | +0.57(+2.93%) |
Jun 16, 2003 | 18.86 | 19.62 | 18.81 | 19.57 | 2,040,301 | +0.80(+4.26%) |
Jun 13, 2003 | 19.24 | 19.33 | 18.70 | 18.77 | 2,033,176 | -0.37(-1.94%) |
Jun 12, 2003 | 19.16 | 19.16 | 18.86 | 19.14 | 1,687,149 | +0.27(+1.43%) |
Jun 11, 2003 | 18.24 | 18.98 | 17.19 | 18.87 | 3,089,426 | +0.63(+3.46%) |
Jun 10, 2003 | 18.11 | 18.32 | 17.99 | 18.24 | 1,876,550 | +0.27(+1.50%) |
Jun 09, 2003 | 18.27 | 18.40 | 17.78 | 17.97 | 1,740,941 | -0.42(-2.29%) |
Jun 06, 2003 | 18.95 | 19.28 | 18.19 | 18.39 | 2,972,223 | -0.29(-1.58%) |
Jun 05, 2003 | 18.27 | 18.72 | 18.15 | 18.69 | 2,013,702 | -0.01(-0.04%) |
Jun 04, 2003 | 17.67 | 18.86 | 17.63 | 18.70 | 3,150,462 | +1.09(+6.17%) |
Jun 03, 2003 | 17.64 | 17.80 | 17.39 | 17.61 | 1,588,946 | +0.03(+0.14%) |