Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 22.11 | 22.27 | 22.00 | 22.19 | 2,369,862 | +0.04(+0.17%) |
Aug 28, 2003 | 21.87 | 22.30 | 21.58 | 22.16 | 2,879,140 | +0.28(+1.30%) |
Aug 27, 2003 | 21.86 | 22.03 | 21.71 | 21.87 | 2,967,647 | -0.09(-0.42%) |
Aug 26, 2003 | 22.06 | 22.16 | 21.40 | 21.96 | 4,830,993 | -0.22(-0.97%) |
Aug 25, 2003 | 21.89 | 22.18 | 21.63 | 22.18 | 3,077,427 | +0.14(+0.64%) |
Aug 22, 2003 | 22.72 | 22.83 | 21.85 | 22.04 | 3,859,695 | -0.46(-2.03%) |
Aug 21, 2003 | 22.11 | 22.51 | 21.80 | 22.49 | 5,020,510 | +0.65(+2.96%) |
Aug 20, 2003 | 22.01 | 22.04 | 21.68 | 21.85 | 2,929,483 | -0.25(-1.11%) |
Aug 19, 2003 | 22.11 | 22.17 | 21.65 | 22.09 | 3,717,272 | +0.06(+0.25%) |
Aug 18, 2003 | 21.89 | 22.13 | 21.71 | 22.04 | 3,223,910 | +0.23(+1.07%) |
Aug 15, 2003 | 21.54 | 22.02 | 21.20 | 21.80 | 1,979,297 | +0.27(+1.26%) |
Aug 14, 2003 | 21.07 | 21.65 | 21.07 | 21.53 | 4,073,085 | +0.43(+2.04%) |
Aug 13, 2003 | 20.87 | 21.27 | 20.70 | 21.10 | 3,997,895 | +0.12(+0.56%) |
Aug 12, 2003 | 20.99 | 21.04 | 20.51 | 20.99 | 3,459,873 | +0.05(+0.24%) |
Aug 11, 2003 | 20.43 | 21.00 | 20.26 | 20.94 | 4,879,874 | +0.51(+2.50%) |
Aug 08, 2003 | 20.21 | 20.57 | 20.14 | 20.43 | 3,964,278 | +0.22(+1.10%) |
Aug 07, 2003 | 19.68 | 20.41 | 19.62 | 20.20 | 6,427,845 | +0.54(+2.72%) |
Aug 06, 2003 | 19.41 | 20.20 | 19.10 | 19.67 | 6,060,015 | +0.12(+0.63%) |
Aug 05, 2003 | 19.98 | 20.14 | 19.41 | 19.54 | 3,267,594 | -0.44(-2.22%) |
Aug 04, 2003 | 19.65 | 20.22 | 19.37 | 19.99 | 4,290,047 | +0.18(+0.90%) |
Aug 01, 2003 | 20.04 | 20.11 | 19.51 | 19.81 | 4,756,777 | -0.14(-0.71%) |
Jul 31, 2003 | 19.50 | 20.73 | 19.25 | 19.95 | 9,652,892 | +0.77(+4.01%) |
Jul 30, 2003 | 19.45 | 19.45 | 18.84 | 19.18 | 3,630,390 | -0.09(-0.45%) |
Jul 29, 2003 | 19.29 | 19.40 | 18.79 | 19.27 | 4,566,610 | -0.16(-0.82%) |
Jul 28, 2003 | 18.98 | 19.59 | 18.79 | 19.43 | 5,681,305 | +0.50(+2.64%) |
Jul 25, 2003 | 18.58 | 19.02 | 18.38 | 18.93 | 3,436,812 | +0.51(+2.78%) |
Jul 24, 2003 | 18.59 | 19.09 | 18.30 | 18.42 | 6,093,144 | +0.13(+0.71%) |
Jul 23, 2003 | 18.45 | 18.46 | 17.83 | 18.29 | 3,020,101 | +0.00(+0.00%) |
Jul 22, 2003 | 18.13 | 18.47 | 17.80 | 18.29 | 3,817,147 | +0.43(+2.41%) |
Jul 21, 2003 | 18.22 | 18.23 | 17.66 | 17.86 | 3,663,519 | -0.28(-1.56%) |
Jul 18, 2003 | 18.16 | 18.26 | 17.86 | 18.14 | 2,850,558 | +0.09(+0.51%) |
Jul 17, 2003 | 18.58 | 18.62 | 18.01 | 18.05 | 3,673,425 | -0.46(-2.46%) |
Jul 16, 2003 | 18.76 | 18.76 | 18.19 | 18.50 | 2,980,963 | -0.09(-0.50%) |
Jul 15, 2003 | 18.76 | 18.80 | 18.42 | 18.60 | 3,436,163 | +0.14(+0.73%) |
Jul 14, 2003 | 18.63 | 19.03 | 18.45 | 18.46 | 3,819,583 | -0.15(-0.83%) |
Jul 11, 2003 | 18.24 | 18.92 | 18.23 | 18.61 | 3,644,142 | +0.42(+2.30%) |
Jul 10, 2003 | 18.39 | 18.47 | 18.09 | 18.20 | 3,402,384 | -0.33(-1.79%) |
Jul 09, 2003 | 18.39 | 18.63 | 18.21 | 18.53 | 3,507,780 | +0.08(+0.43%) |
Jul 08, 2003 | 18.16 | 18.57 | 18.13 | 18.45 | 3,911,012 | +0.27(+1.49%) |
Jul 07, 2003 | 17.85 | 18.32 | 17.70 | 18.18 | 4,949,867 | +0.42(+2.36%) |
Jul 03, 2003 | 17.88 | 18.09 | 17.56 | 17.76 | 2,767,736 | -0.19(-1.06%) |
Jul 02, 2003 | 18.13 | 18.13 | 17.86 | 17.95 | 4,812,642 | -0.07(-0.38%) |
Jul 01, 2003 | 17.97 | 18.26 | 17.51 | 18.02 | 6,115,880 | -0.08(-0.44%) |
Jun 30, 2003 | 18.15 | 18.19 | 17.95 | 18.10 | 3,667,579 | +0.07(+0.38%) |
Jun 27, 2003 | 18.57 | 18.55 | 17.90 | 18.03 | 5,601,009 | -0.54(-2.89%) |
Jun 26, 2003 | 18.26 | 18.61 | 17.92 | 18.57 | 6,756,374 | +0.46(+2.52%) |
Jun 25, 2003 | 18.33 | 18.53 | 17.95 | 18.11 | 10,055,474 | -0.63(-3.35%) |
Jun 24, 2003 | 18.37 | 18.90 | 18.35 | 18.74 | 6,237,515 | +0.47(+2.56%) |
Jun 23, 2003 | 18.51 | 18.66 | 18.14 | 18.27 | 3,530,678 | -0.30(-1.59%) |
Jun 20, 2003 | 19.09 | 19.25 | 18.52 | 18.57 | 5,202,395 | -0.18(-0.99%) |
Jun 19, 2003 | 19.13 | 19.13 | 18.53 | 18.75 | 4,344,126 | -0.50(-2.59%) |
Jun 18, 2003 | 18.88 | 19.29 | 18.73 | 19.25 | 3,351,229 | +0.27(+1.43%) |
Jun 17, 2003 | 19.03 | 19.19 | 18.79 | 18.98 | 3,850,438 | -0.02(-0.13%) |
Jun 16, 2003 | 18.23 | 19.01 | 18.21 | 19.00 | 3,916,696 | +0.86(+4.75%) |
Jun 13, 2003 | 18.73 | 18.84 | 18.01 | 18.14 | 2,984,211 | -0.48(-2.58%) |
Jun 12, 2003 | 18.63 | 19.05 | 18.33 | 18.62 | 3,620,484 | +0.09(+0.50%) |
Jun 11, 2003 | 18.77 | 18.79 | 18.17 | 18.53 | 3,756,572 | -0.23(-1.24%) |
Jun 10, 2003 | 18.75 | 18.81 | 18.49 | 18.76 | 2,203,405 | +0.13(+0.72%) |
Jun 09, 2003 | 18.82 | 18.86 | 18.42 | 18.63 | 4,035,896 | -0.35(-1.85%) |
Jun 06, 2003 | 18.47 | 19.26 | 18.42 | 18.98 | 6,587,644 | +0.57(+3.08%) |
Jun 05, 2003 | 18.54 | 18.61 | 18.07 | 18.41 | 5,188,591 | -0.29(-1.55%) |
Jun 04, 2003 | 18.60 | 18.89 | 18.33 | 18.70 | 7,472,059 | +0.10(+0.56%) |
Jun 03, 2003 | 18.90 | 18.90 | 18.47 | 18.60 | 4,013,485 | -0.31(-1.66%) |