Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 21.71 | 22.18 | 21.67 | 22.06 | 3,916,048 | +0.22(+1.02%) |
Aug 28, 2003 | 21.38 | 21.84 | 21.37 | 21.84 | 3,738,630 | +0.53(+2.51%) |
Aug 27, 2003 | 21.64 | 21.66 | 21.20 | 21.30 | 4,713,207 | -0.40(-1.84%) |
Aug 26, 2003 | 21.42 | 21.72 | 21.13 | 21.70 | 4,802,732 | +0.03(+0.15%) |
Aug 25, 2003 | 21.75 | 21.79 | 21.52 | 21.67 | 2,839,303 | -0.12(-0.53%) |
Aug 22, 2003 | 22.04 | 22.07 | 21.71 | 21.78 | 3,856,909 | -0.00(-0.02%) |
Aug 21, 2003 | 21.91 | 22.02 | 21.44 | 21.79 | 7,126,911 | -0.02(-0.11%) |
Aug 20, 2003 | 21.59 | 21.93 | 21.56 | 21.81 | 3,317,517 | +0.04(+0.19%) |
Aug 19, 2003 | 21.44 | 21.85 | 21.22 | 21.77 | 6,771,462 | +0.47(+2.21%) |
Aug 18, 2003 | 21.15 | 21.33 | 20.96 | 21.30 | 5,197,334 | +0.19(+0.91%) |
Aug 15, 2003 | 21.20 | 21.21 | 21.00 | 21.11 | 2,869,689 | -0.10(-0.49%) |
Aug 14, 2003 | 20.87 | 21.58 | 20.81 | 21.21 | 7,632,451 | +0.38(+1.82%) |
Aug 13, 2003 | 21.00 | 21.09 | 20.77 | 20.83 | 3,985,792 | -0.30(-1.43%) |
Aug 12, 2003 | 20.84 | 21.15 | 20.67 | 21.13 | 4,049,010 | +0.23(+1.08%) |
Aug 11, 2003 | 20.54 | 21.16 | 20.50 | 20.91 | 4,588,810 | +0.45(+2.19%) |
Aug 08, 2003 | 20.26 | 20.56 | 20.25 | 20.46 | 3,135,612 | +0.25(+1.24%) |
Aug 07, 2003 | 20.24 | 20.40 | 19.95 | 20.21 | 3,881,380 | -0.03(-0.17%) |
Aug 06, 2003 | 20.35 | 20.51 | 20.15 | 20.24 | 4,669,158 | -0.14(-0.69%) |
Aug 05, 2003 | 20.76 | 20.79 | 20.30 | 20.38 | 3,541,839 | -0.44(-2.13%) |
Aug 04, 2003 | 20.47 | 20.89 | 20.23 | 20.83 | 6,107,877 | +0.36(+1.75%) |
Aug 01, 2003 | 20.54 | 20.61 | 20.21 | 20.47 | 4,387,736 | -0.12(-0.61%) |
Jul 31, 2003 | 20.73 | 20.82 | 20.37 | 20.60 | 6,559,784 | +0.07(+0.36%) |
Jul 30, 2003 | 20.42 | 20.63 | 20.17 | 20.52 | 4,778,056 | +0.17(+0.83%) |
Jul 29, 2003 | 20.58 | 20.82 | 20.22 | 20.35 | 5,757,323 | -0.26(-1.25%) |
Jul 28, 2003 | 20.28 | 20.71 | 20.22 | 20.61 | 4,825,572 | +0.35(+1.73%) |
Jul 25, 2003 | 20.01 | 20.36 | 19.69 | 20.26 | 5,544,829 | +0.27(+1.37%) |
Jul 24, 2003 | 19.27 | 20.78 | 19.03 | 19.98 | 15,266,329 | +0.94(+4.96%) |
Jul 23, 2003 | 18.61 | 19.12 | 18.33 | 19.04 | 7,157,908 | +0.49(+2.64%) |
Jul 22, 2003 | 18.89 | 18.91 | 18.39 | 18.55 | 7,102,439 | -0.29(-1.54%) |
Jul 21, 2003 | 18.20 | 18.87 | 18.17 | 18.84 | 10,888,789 | +0.10(+0.55%) |
Jul 18, 2003 | 18.73 | 19.01 | 18.45 | 18.74 | 7,296,580 | -0.03(-0.16%) |
Jul 17, 2003 | 18.90 | 19.22 | 18.70 | 18.77 | 5,139,623 | -0.51(-2.65%) |
Jul 16, 2003 | 19.33 | 19.34 | 19.10 | 19.28 | 3,761,674 | -0.14(-0.75%) |
Jul 15, 2003 | 19.20 | 19.55 | 19.13 | 19.42 | 8,897,627 | +0.31(+1.62%) |
Jul 14, 2003 | 19.27 | 19.58 | 18.83 | 19.11 | 10,378,967 | +0.31(+1.67%) |
Jul 11, 2003 | 19.37 | 19.29 | 18.70 | 18.80 | 10,931,788 | -0.57(-2.95%) |
Jul 10, 2003 | 19.47 | 19.68 | 19.30 | 19.37 | 5,452,450 | -0.17(-0.88%) |
Jul 09, 2003 | 19.80 | 19.92 | 19.45 | 19.54 | 5,448,779 | -0.35(-1.75%) |
Jul 08, 2003 | 19.78 | 19.95 | 19.48 | 19.89 | 8,083,134 | +0.03(+0.16%) |
Jul 07, 2003 | 18.79 | 19.88 | 18.76 | 19.86 | 10,496,022 | +1.28(+6.92%) |
Jul 03, 2003 | 18.73 | 18.84 | 18.40 | 18.57 | 3,001,019 | -0.27(-1.43%) |
Jul 02, 2003 | 18.51 | 18.89 | 18.51 | 18.84 | 5,507,254 | +0.33(+1.79%) |
Jul 01, 2003 | 18.03 | 18.66 | 17.92 | 18.51 | 5,668,003 | +0.39(+2.16%) |
Jun 30, 2003 | 18.49 | 18.70 | 18.08 | 18.12 | 4,663,856 | -0.52(-2.79%) |
Jun 27, 2003 | 18.47 | 18.89 | 18.45 | 18.64 | 5,326,218 | +0.18(+1.00%) |
Jun 26, 2003 | 18.41 | 18.48 | 18.17 | 18.45 | 4,815,579 | +0.13(+0.74%) |
Jun 25, 2003 | 17.97 | 18.50 | 17.91 | 18.32 | 9,643,191 | +0.37(+2.06%) |
Jun 24, 2003 | 18.16 | 18.25 | 17.87 | 17.95 | 6,364,012 | -0.15(-0.83%) |
Jun 23, 2003 | 18.38 | 18.39 | 17.81 | 18.10 | 6,597,511 | -0.23(-1.24%) |
Jun 20, 2003 | 18.27 | 18.39 | 18.03 | 18.33 | 8,795,254 | +0.14(+0.76%) |
Jun 19, 2003 | 18.29 | 18.60 | 18.08 | 18.19 | 6,858,132 | -0.14(-0.76%) |
Jun 18, 2003 | 18.55 | 18.83 | 18.15 | 18.33 | 12,369,518 | -0.58(-3.07%) |
Jun 17, 2003 | 18.82 | 19.47 | 18.80 | 18.91 | 12,030,384 | +0.15(+0.82%) |
Jun 16, 2003 | 17.81 | 18.76 | 17.81 | 18.76 | 10,090,407 | +0.97(+5.47%) |
Jun 13, 2003 | 18.02 | 18.30 | 17.72 | 17.78 | 7,699,339 | -0.30(-1.65%) |
Jun 12, 2003 | 17.87 | 18.14 | 17.66 | 18.08 | 5,150,839 | +0.23(+1.31%) |
Jun 11, 2003 | 17.51 | 17.90 | 17.29 | 17.85 | 6,910,746 | +0.32(+1.85%) |
Jun 10, 2003 | 17.33 | 17.78 | 17.19 | 17.53 | 5,499,353 | +0.16(+0.95%) |
Jun 09, 2003 | 17.67 | 17.80 | 17.29 | 17.36 | 7,351,844 | -0.38(-2.13%) |
Jun 06, 2003 | 17.18 | 18.14 | 17.17 | 17.74 | 14,774,249 | +0.67(+3.94%) |
Jun 05, 2003 | 16.68 | 17.16 | 16.55 | 17.07 | 6,844,673 | +0.36(+2.14%) |
Jun 04, 2003 | 16.49 | 16.92 | 16.38 | 16.71 | 6,383,997 | +0.22(+1.35%) |
Jun 03, 2003 | 16.51 | 16.81 | 16.28 | 16.49 | 7,840,458 | -0.00(-0.03%) |