Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 19.95 | 20.90 | 19.90 | 20.71 | 3,840,800 | +0.79(+3.97%) |
Aug 28, 2003 | 19.23 | 19.98 | 19.20 | 19.92 | 3,500,100 | +0.71(+3.70%) |
Aug 27, 2003 | 18.69 | 19.27 | 18.61 | 19.21 | 1,811,200 | +0.48(+2.56%) |
Aug 26, 2003 | 18.56 | 18.79 | 18.25 | 18.73 | 2,455,500 | +0.17(+0.92%) |
Aug 25, 2003 | 18.79 | 18.83 | 18.20 | 18.56 | 1,631,700 | -0.21(-1.12%) |
Aug 22, 2003 | 18.92 | 19.33 | 18.60 | 18.77 | 2,951,600 | +0.02(+0.11%) |
Aug 21, 2003 | 19.56 | 19.62 | 18.55 | 18.75 | 3,992,000 | -0.63(-3.25%) |
Aug 20, 2003 | 18.53 | 19.48 | 18.52 | 19.38 | 2,307,700 | +0.68(+3.64%) |
Aug 19, 2003 | 18.80 | 19.00 | 18.52 | 18.70 | 2,075,700 | -0.18(-0.95%) |
Aug 18, 2003 | 17.83 | 18.96 | 17.76 | 18.88 | 2,508,900 | +1.00(+5.59%) |
Aug 15, 2003 | 18.06 | 18.16 | 17.69 | 17.88 | 601,700 | -0.21(-1.16%) |
Aug 14, 2003 | 17.81 | 18.20 | 17.63 | 18.09 | 1,204,300 | +0.19(+1.06%) |
Aug 13, 2003 | 17.71 | 18.00 | 17.50 | 17.90 | 1,737,700 | +0.08(+0.45%) |
Aug 12, 2003 | 17.33 | 17.88 | 17.18 | 17.82 | 2,223,000 | +0.61(+3.54%) |
Aug 11, 2003 | 17.14 | 17.25 | 16.78 | 17.21 | 3,201,900 | +0.28(+1.65%) |
Aug 08, 2003 | 17.62 | 17.74 | 16.74 | 16.93 | 2,125,100 | -0.42(-2.42%) |
Aug 07, 2003 | 17.35 | 17.78 | 16.80 | 17.35 | 2,543,000 | -0.10(-0.57%) |
Aug 06, 2003 | 17.56 | 17.66 | 17.13 | 17.45 | 2,213,900 | +0.02(+0.11%) |
Aug 05, 2003 | 17.85 | 17.94 | 17.24 | 17.43 | 2,191,000 | -0.43(-2.41%) |
Aug 04, 2003 | 17.90 | 18.00 | 17.56 | 17.86 | 2,718,200 | -0.19(-1.05%) |
Aug 01, 2003 | 18.02 | 18.20 | 17.92 | 18.05 | 3,840,500 | -0.14(-0.77%) |
Jul 31, 2003 | 18.43 | 18.75 | 18.00 | 18.19 | 4,045,900 | -0.23(-1.25%) |
Jul 30, 2003 | 19.40 | 19.45 | 18.28 | 18.42 | 3,231,600 | -0.82(-4.26%) |
Jul 29, 2003 | 19.36 | 19.64 | 18.90 | 19.24 | 3,690,100 | -0.14(-0.73%) |
Jul 28, 2003 | 19.35 | 19.59 | 19.01 | 19.38 | 2,446,500 | +0.09(+0.48%) |
Jul 25, 2003 | 18.58 | 19.62 | 17.84 | 19.29 | 6,720,400 | +1.01(+5.53%) |
Jul 24, 2003 | 20.65 | 20.70 | 18.25 | 18.28 | 13,819,400 | -4.97(-21.38%) |
Jul 23, 2003 | 22.63 | 23.30 | 22.28 | 23.25 | 3,963,500 | +0.85(+3.79%) |
Jul 22, 2003 | 21.73 | 22.95 | 21.73 | 22.40 | 3,489,700 | +0.89(+4.14%) |
Jul 21, 2003 | 22.11 | 22.41 | 21.45 | 21.51 | 2,379,300 | -0.65(-2.93%) |
Jul 18, 2003 | 22.00 | 22.53 | 21.46 | 22.16 | 2,556,500 | +0.23(+1.05%) |
Jul 17, 2003 | 22.61 | 22.73 | 21.85 | 21.93 | 3,351,900 | -1.08(-4.69%) |
Jul 16, 2003 | 24.29 | 24.38 | 22.56 | 23.01 | 3,527,200 | -0.99(-4.12%) |
Jul 15, 2003 | 24.22 | 24.55 | 23.61 | 24.00 | 2,649,200 | +0.39(+1.65%) |
Jul 14, 2003 | 24.42 | 24.52 | 23.42 | 23.61 | 2,439,800 | -0.34(-1.42%) |
Jul 11, 2003 | 23.00 | 24.35 | 22.99 | 23.95 | 2,658,100 | +0.60(+2.57%) |
Jul 10, 2003 | 23.80 | 23.92 | 23.09 | 23.35 | 2,668,100 | -0.53(-2.22%) |
Jul 09, 2003 | 24.48 | 24.61 | 23.83 | 23.88 | 2,388,500 | -0.62(-2.53%) |
Jul 08, 2003 | 23.05 | 24.77 | 23.00 | 24.50 | 4,577,500 | +1.49(+6.48%) |
Jul 07, 2003 | 22.36 | 23.23 | 22.31 | 23.01 | 2,616,600 | +0.92(+4.16%) |
Jul 03, 2003 | 22.40 | 22.65 | 22.06 | 22.09 | 1,826,000 | -0.52(-2.30%) |
Jul 02, 2003 | 21.53 | 22.75 | 21.46 | 22.61 | 4,908,800 | +0.95(+4.39%) |
Jul 01, 2003 | 20.24 | 21.69 | 19.56 | 21.66 | 4,557,600 | +1.30(+6.39%) |
Jun 30, 2003 | 20.88 | 21.20 | 20.35 | 20.36 | 2,384,200 | -0.34(-1.64%) |
Jun 27, 2003 | 20.44 | 21.27 | 20.32 | 20.70 | 2,771,600 | +0.52(+2.58%) |
Jun 26, 2003 | 20.03 | 20.31 | 19.84 | 20.18 | 2,464,300 | +0.19(+0.95%) |
Jun 25, 2003 | 19.90 | 20.64 | 19.79 | 19.99 | 3,725,700 | +0.10(+0.50%) |
Jun 24, 2003 | 20.02 | 20.10 | 19.28 | 19.89 | 4,058,600 | -0.16(-0.80%) |
Jun 23, 2003 | 21.14 | 21.16 | 19.75 | 20.05 | 3,979,200 | -1.07(-5.07%) |
Jun 20, 2003 | 21.50 | 21.64 | 20.68 | 21.12 | 4,104,000 | -0.33(-1.54%) |
Jun 19, 2003 | 22.40 | 22.50 | 21.26 | 21.45 | 4,432,000 | -1.00(-4.45%) |
Jun 18, 2003 | 22.48 | 22.90 | 21.96 | 22.45 | 2,703,800 | -0.09(-0.40%) |
Jun 17, 2003 | 23.36 | 23.41 | 22.23 | 22.54 | 3,363,900 | -0.72(-3.10%) |
Jun 16, 2003 | 22.26 | 23.39 | 22.19 | 23.26 | 3,030,800 | +0.87(+3.89%) |
Jun 13, 2003 | 23.21 | 23.55 | 22.15 | 22.39 | 2,909,500 | -0.77(-3.32%) |
Jun 12, 2003 | 22.59 | 23.59 | 22.58 | 23.16 | 3,805,500 | +0.42(+1.85%) |
Jun 11, 2003 | 22.73 | 22.98 | 22.33 | 22.74 | 3,296,900 | +0.05(+0.22%) |
Jun 10, 2003 | 21.86 | 22.73 | 21.81 | 22.69 | 2,681,500 | +1.08(+5.00%) |
Jun 09, 2003 | 22.47 | 22.50 | 21.35 | 21.61 | 2,831,400 | -1.09(-4.80%) |
Jun 06, 2003 | 23.41 | 23.82 | 22.60 | 22.70 | 3,988,900 | -0.02(-0.09%) |
Jun 05, 2003 | 22.50 | 22.86 | 22.18 | 22.72 | 2,312,000 | +0.04(+0.18%) |
Jun 04, 2003 | 22.10 | 22.75 | 22.05 | 22.68 | 2,801,800 | +0.57(+2.58%) |
Jun 03, 2003 | 21.84 | 22.79 | 21.71 | 22.11 | 3,325,700 | +0.35(+1.61%) |