Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 43.59 | 43.82 | 42.99 | 43.07 | 8,340,919 | +21.16(+96.58%) |
Sep 29, 2003 | 22.32 | 22.33 | 21.83 | 21.91 | 28,043,720 | -0.45(-2.03%) |
Sep 26, 2003 | 22.32 | 22.50 | 22.27 | 22.36 | 10,160,745 | +0.29(+1.30%) |
Sep 25, 2003 | 22.00 | 22.16 | 21.98 | 22.08 | 5,796,563 | +0.07(+0.33%) |
Sep 24, 2003 | 22.24 | 22.25 | 21.97 | 22.00 | 5,114,690 | -0.25(-1.12%) |
Sep 23, 2003 | 22.14 | 22.29 | 22.12 | 22.25 | 4,646,744 | +0.10(+0.44%) |
Sep 22, 2003 | 21.99 | 22.23 | 21.99 | 22.16 | 6,374,520 | +0.02(+0.10%) |
Sep 19, 2003 | 22.11 | 22.29 | 21.91 | 22.13 | 8,068,619 | +0.02(+0.09%) |
Sep 18, 2003 | 21.90 | 22.16 | 21.87 | 22.11 | 4,806,468 | +0.25(+1.13%) |
Sep 17, 2003 | 21.95 | 22.07 | 21.86 | 21.87 | 5,635,877 | -0.08(-0.38%) |
Sep 16, 2003 | 21.62 | 21.95 | 21.61 | 21.95 | 5,210,268 | +0.37(+1.71%) |
Sep 15, 2003 | 21.60 | 21.69 | 21.43 | 21.58 | 5,740,115 | +0.03(+0.14%) |
Sep 12, 2003 | 21.57 | 21.71 | 21.47 | 21.55 | 7,001,548 | -0.10(-0.48%) |
Sep 11, 2003 | 21.31 | 21.77 | 21.31 | 21.65 | 6,789,545 | +0.36(+1.68%) |
Sep 10, 2003 | 21.42 | 21.50 | 21.25 | 21.30 | 6,284,715 | -0.13(-0.59%) |
Sep 09, 2003 | 21.45 | 21.72 | 21.40 | 21.42 | 6,880,312 | -0.09(-0.41%) |
Sep 08, 2003 | 21.70 | 21.70 | 21.38 | 21.51 | 8,224,173 | -0.11(-0.50%) |
Sep 05, 2003 | 21.74 | 21.78 | 21.46 | 21.62 | 8,446,440 | -0.21(-0.94%) |
Sep 04, 2003 | 22.23 | 22.25 | 21.79 | 21.83 | 9,049,734 | -0.41(-1.83%) |
Sep 03, 2003 | 21.85 | 22.26 | 21.81 | 22.23 | 9,587,278 | +0.38(+1.76%) |
Sep 02, 2003 | 21.98 | 22.07 | 21.81 | 21.85 | 10,482,117 | -0.36(-1.63%) |
Aug 29, 2003 | 22.18 | 22.25 | 22.07 | 22.21 | 3,609,181 | +0.03(+0.15%) |
Aug 28, 2003 | 22.25 | 22.29 | 22.04 | 22.18 | 4,440,194 | -0.11(-0.49%) |
Aug 27, 2003 | 22.43 | 22.46 | 22.28 | 22.29 | 4,013,622 | -0.19(-0.83%) |
Aug 26, 2003 | 22.35 | 22.51 | 22.23 | 22.47 | 3,784,941 | +0.12(+0.54%) |
Aug 25, 2003 | 22.40 | 22.44 | 22.27 | 22.35 | 3,666,912 | -0.02(-0.10%) |
Aug 22, 2003 | 22.71 | 22.71 | 22.37 | 22.37 | 6,473,626 | -0.18(-0.81%) |
Aug 21, 2003 | 22.46 | 22.67 | 22.45 | 22.56 | 5,174,667 | +0.14(+0.60%) |
Aug 20, 2003 | 22.52 | 22.52 | 22.31 | 22.42 | 4,721,154 | -0.10(-0.44%) |
Aug 19, 2003 | 22.50 | 22.55 | 22.33 | 22.52 | 5,230,153 | +0.02(+0.08%) |
Aug 18, 2003 | 22.21 | 22.58 | 22.21 | 22.50 | 5,817,090 | +0.26(+1.18%) |
Aug 15, 2003 | 22.27 | 22.27 | 22.04 | 22.24 | 4,014,905 | +0.08(+0.37%) |
Aug 14, 2003 | 22.34 | 22.34 | 21.92 | 22.16 | 10,458,383 | -0.37(-1.63%) |
Aug 13, 2003 | 22.45 | 22.58 | 22.45 | 22.53 | 8,616,427 | +0.08(+0.37%) |
Aug 12, 2003 | 22.14 | 22.46 | 22.07 | 22.44 | 8,415,008 | +0.32(+1.46%) |
Aug 11, 2003 | 21.82 | 22.12 | 21.77 | 22.12 | 8,915,989 | +0.30(+1.39%) |
Aug 08, 2003 | 21.65 | 21.82 | 21.59 | 21.82 | 4,343,333 | +0.17(+0.79%) |
Aug 07, 2003 | 21.51 | 21.67 | 21.48 | 21.65 | 5,336,315 | +0.10(+0.46%) |
Aug 06, 2003 | 21.62 | 21.71 | 21.52 | 21.55 | 5,531,961 | -0.12(-0.53%) |
Aug 05, 2003 | 21.81 | 21.88 | 21.64 | 21.66 | 5,288,847 | -0.18(-0.84%) |
Aug 04, 2003 | 21.67 | 21.89 | 21.52 | 21.84 | 5,739,473 | +0.17(+0.80%) |
Aug 01, 2003 | 21.73 | 21.86 | 21.65 | 21.67 | 5,871,614 | -0.19(-0.85%) |
Jul 31, 2003 | 21.76 | 22.08 | 21.76 | 21.86 | 6,924,573 | +0.12(+0.57%) |
Jul 30, 2003 | 21.76 | 21.82 | 21.62 | 21.73 | 6,182,402 | -0.02(-0.11%) |
Jul 29, 2003 | 21.91 | 21.96 | 21.71 | 21.75 | 6,457,268 | -0.22(-1.01%) |
Jul 28, 2003 | 21.95 | 22.02 | 21.87 | 21.98 | 9,237,682 | -0.07(-0.30%) |
Jul 25, 2003 | 21.73 | 22.06 | 21.66 | 22.04 | 8,507,058 | +0.32(+1.47%) |
Jul 24, 2003 | 21.67 | 21.83 | 21.61 | 21.72 | 11,050,131 | +0.09(+0.43%) |
Jul 23, 2003 | 21.46 | 21.63 | 21.21 | 21.63 | 6,480,040 | +0.17(+0.80%) |
Jul 22, 2003 | 21.26 | 21.48 | 21.09 | 21.46 | 11,784,604 | +0.20(+0.95%) |
Jul 21, 2003 | 20.65 | 21.32 | 20.65 | 21.26 | 21,034,794 | +0.96(+4.74%) |
Jul 18, 2003 | 20.03 | 20.29 | 19.88 | 20.29 | 9,856,371 | +0.45(+2.25%) |
Jul 17, 2003 | 19.80 | 19.95 | 19.77 | 19.85 | 6,171,818 | -0.05(-0.24%) |
Jul 16, 2003 | 19.99 | 20.01 | 19.79 | 19.90 | 4,554,053 | -0.07(-0.37%) |
Jul 15, 2003 | 20.26 | 20.26 | 19.89 | 19.97 | 6,832,523 | -0.14(-0.67%) |
Jul 14, 2003 | 20.32 | 20.41 | 20.05 | 20.10 | 6,232,116 | -0.04(-0.22%) |
Jul 11, 2003 | 20.09 | 20.24 | 20.05 | 20.15 | 3,675,572 | +0.05(+0.26%) |
Jul 10, 2003 | 20.11 | 20.24 | 20.04 | 20.09 | 5,613,426 | -0.07(-0.32%) |
Jul 09, 2003 | 20.24 | 20.28 | 20.04 | 20.16 | 4,606,012 | -0.07(-0.37%) |
Jul 08, 2003 | 20.25 | 20.31 | 20.02 | 20.24 | 6,289,526 | -0.05(-0.25%) |
Jul 07, 2003 | 20.17 | 20.42 | 20.16 | 20.28 | 8,207,174 | +0.27(+1.36%) |
Jul 03, 2003 | 20.11 | 20.19 | 19.95 | 20.01 | 3,315,712 | -0.24(-1.16%) |
Jul 02, 2003 | 20.09 | 20.25 | 20.06 | 20.25 | 3,788,790 | +0.16(+0.78%) |