Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 43.57 | 43.80 | 42.98 | 43.06 | 8,343,595 | +21.15(+96.58%) |
Sep 29, 2003 | 22.32 | 22.32 | 21.82 | 21.90 | 28,052,716 | -0.45(-2.03%) |
Sep 26, 2003 | 22.31 | 22.50 | 22.26 | 22.36 | 10,164,004 | +0.29(+1.30%) |
Sep 25, 2003 | 22.00 | 22.16 | 21.97 | 22.07 | 5,798,423 | +0.07(+0.33%) |
Sep 24, 2003 | 22.23 | 22.24 | 21.97 | 22.00 | 5,116,331 | -0.25(-1.12%) |
Sep 23, 2003 | 22.13 | 22.28 | 22.12 | 22.25 | 4,648,235 | +0.10(+0.44%) |
Sep 22, 2003 | 21.98 | 22.22 | 21.98 | 22.15 | 6,376,565 | +0.02(+0.10%) |
Sep 19, 2003 | 22.11 | 22.28 | 21.90 | 22.13 | 8,071,207 | +0.02(+0.09%) |
Sep 18, 2003 | 21.90 | 22.15 | 21.86 | 22.11 | 4,808,010 | +0.25(+1.13%) |
Sep 17, 2003 | 21.94 | 22.06 | 21.85 | 21.86 | 5,637,685 | -0.08(-0.38%) |
Sep 16, 2003 | 21.61 | 21.94 | 21.61 | 21.94 | 5,211,939 | +0.37(+1.71%) |
Sep 15, 2003 | 21.59 | 21.68 | 21.42 | 21.57 | 5,741,956 | +0.03(+0.14%) |
Sep 12, 2003 | 21.56 | 21.70 | 21.47 | 21.54 | 7,003,794 | -0.10(-0.48%) |
Sep 11, 2003 | 21.30 | 21.76 | 21.30 | 21.65 | 6,791,723 | +0.36(+1.68%) |
Sep 10, 2003 | 21.41 | 21.49 | 21.24 | 21.29 | 6,286,731 | -0.13(-0.59%) |
Sep 09, 2003 | 21.44 | 21.71 | 21.40 | 21.41 | 6,882,519 | -0.09(-0.41%) |
Sep 08, 2003 | 21.69 | 21.69 | 21.37 | 21.50 | 8,226,811 | -0.11(-0.50%) |
Sep 05, 2003 | 21.73 | 21.77 | 21.45 | 21.61 | 8,449,149 | -0.21(-0.94%) |
Sep 04, 2003 | 22.23 | 22.25 | 21.78 | 21.82 | 9,052,637 | -0.41(-1.83%) |
Sep 03, 2003 | 21.84 | 22.26 | 21.81 | 22.22 | 9,590,354 | +0.38(+1.76%) |
Sep 02, 2003 | 21.97 | 22.07 | 21.81 | 21.84 | 10,485,479 | -0.36(-1.63%) |
Aug 29, 2003 | 22.17 | 22.25 | 22.07 | 22.20 | 3,610,339 | +0.03(+0.15%) |
Aug 28, 2003 | 22.24 | 22.29 | 22.03 | 22.17 | 4,441,618 | -0.11(-0.49%) |
Aug 27, 2003 | 22.42 | 22.46 | 22.27 | 22.28 | 4,014,910 | -0.19(-0.83%) |
Aug 26, 2003 | 22.34 | 22.50 | 22.22 | 22.46 | 3,786,155 | +0.12(+0.54%) |
Aug 25, 2003 | 22.39 | 22.43 | 22.27 | 22.34 | 3,668,089 | -0.02(-0.10%) |
Aug 22, 2003 | 22.71 | 22.71 | 22.37 | 22.37 | 6,475,702 | -0.18(-0.81%) |
Aug 21, 2003 | 22.45 | 22.66 | 22.44 | 22.55 | 5,176,327 | +0.14(+0.60%) |
Aug 20, 2003 | 22.51 | 22.51 | 22.30 | 22.41 | 4,722,668 | -0.10(-0.44%) |
Aug 19, 2003 | 22.50 | 22.54 | 22.32 | 22.51 | 5,231,831 | +0.02(+0.08%) |
Aug 18, 2003 | 22.21 | 22.57 | 22.21 | 22.49 | 5,818,956 | +0.26(+1.18%) |
Aug 15, 2003 | 22.26 | 22.26 | 22.04 | 22.23 | 4,016,193 | +0.08(+0.37%) |
Aug 14, 2003 | 22.33 | 22.33 | 21.91 | 22.15 | 10,461,738 | -0.37(-1.63%) |
Aug 13, 2003 | 22.44 | 22.57 | 22.44 | 22.52 | 8,619,191 | +0.08(+0.37%) |
Aug 12, 2003 | 22.13 | 22.45 | 22.06 | 22.44 | 8,417,708 | +0.32(+1.46%) |
Aug 11, 2003 | 21.81 | 22.11 | 21.76 | 22.11 | 8,918,849 | +0.30(+1.39%) |
Aug 08, 2003 | 21.64 | 21.81 | 21.58 | 21.81 | 4,344,727 | +0.17(+0.79%) |
Aug 07, 2003 | 21.50 | 21.67 | 21.47 | 21.64 | 5,338,027 | +0.10(+0.46%) |
Aug 06, 2003 | 21.62 | 21.71 | 21.51 | 21.54 | 5,533,735 | -0.12(-0.53%) |
Aug 05, 2003 | 21.81 | 21.87 | 21.63 | 21.65 | 5,290,544 | -0.18(-0.84%) |
Aug 04, 2003 | 21.67 | 21.88 | 21.51 | 21.84 | 5,741,315 | +0.17(+0.80%) |
Aug 01, 2003 | 21.72 | 21.86 | 21.65 | 21.66 | 5,873,498 | -0.19(-0.85%) |
Jul 31, 2003 | 21.76 | 22.07 | 21.75 | 21.85 | 6,926,794 | +0.12(+0.57%) |
Jul 30, 2003 | 21.75 | 21.81 | 21.61 | 21.72 | 6,184,386 | -0.02(-0.11%) |
Jul 29, 2003 | 21.90 | 21.95 | 21.71 | 21.75 | 6,459,340 | -0.22(-1.01%) |
Jul 28, 2003 | 21.94 | 22.01 | 21.86 | 21.97 | 9,240,645 | -0.07(-0.30%) |
Jul 25, 2003 | 21.72 | 22.05 | 21.65 | 22.04 | 8,509,787 | +0.32(+1.47%) |
Jul 24, 2003 | 21.66 | 21.83 | 21.60 | 21.72 | 11,053,675 | +0.09(+0.43%) |
Jul 23, 2003 | 21.45 | 21.62 | 21.20 | 21.62 | 6,482,119 | +0.17(+0.80%) |
Jul 22, 2003 | 21.25 | 21.47 | 21.08 | 21.45 | 11,788,384 | +0.20(+0.95%) |
Jul 21, 2003 | 20.64 | 21.31 | 20.64 | 21.25 | 21,041,542 | +0.96(+4.74%) |
Jul 18, 2003 | 20.03 | 20.29 | 19.88 | 20.29 | 9,859,533 | +0.45(+2.25%) |
Jul 17, 2003 | 19.79 | 19.94 | 19.76 | 19.84 | 6,173,798 | -0.05(-0.23%) |
Jul 16, 2003 | 19.98 | 20.01 | 19.78 | 19.89 | 4,555,514 | -0.07(-0.37%) |
Jul 15, 2003 | 20.25 | 20.25 | 19.88 | 19.96 | 6,834,715 | -0.14(-0.67%) |
Jul 14, 2003 | 20.31 | 20.41 | 20.04 | 20.10 | 6,234,115 | -0.04(-0.22%) |
Jul 11, 2003 | 20.09 | 20.23 | 20.05 | 20.14 | 3,676,751 | +0.05(+0.26%) |
Jul 10, 2003 | 20.10 | 20.24 | 20.03 | 20.09 | 5,615,227 | -0.07(-0.33%) |
Jul 09, 2003 | 20.24 | 20.27 | 20.04 | 20.15 | 4,607,489 | -0.07(-0.37%) |
Jul 08, 2003 | 20.24 | 20.30 | 20.01 | 20.23 | 6,291,544 | -0.05(-0.25%) |
Jul 07, 2003 | 20.16 | 20.41 | 20.15 | 20.28 | 8,209,807 | +0.27(+1.36%) |
Jul 03, 2003 | 20.10 | 20.18 | 19.95 | 20.01 | 3,316,776 | -0.24(-1.16%) |
Jul 02, 2003 | 20.09 | 20.24 | 20.05 | 20.24 | 3,790,005 | +0.16(+0.78%) |