Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 19.13 | 20.04 | 19.08 | 19.85 | 4,006,288 | +0.76(+3.97%) |
Aug 28, 2003 | 18.44 | 19.15 | 18.41 | 19.10 | 3,650,908 | +0.68(+3.70%) |
Aug 27, 2003 | 17.92 | 18.47 | 17.84 | 18.42 | 1,889,239 | +0.46(+2.56%) |
Aug 26, 2003 | 17.79 | 18.01 | 17.50 | 17.96 | 2,561,300 | +0.16(+0.92%) |
Aug 25, 2003 | 18.01 | 18.05 | 17.45 | 17.79 | 1,702,005 | -0.20(-1.12%) |
Aug 22, 2003 | 18.14 | 18.53 | 17.83 | 17.99 | 3,078,775 | +0.02(+0.11%) |
Aug 21, 2003 | 18.75 | 18.81 | 17.78 | 17.98 | 4,164,003 | -0.60(-3.25%) |
Aug 20, 2003 | 17.76 | 18.68 | 17.75 | 18.58 | 2,407,132 | +0.65(+3.64%) |
Aug 19, 2003 | 18.02 | 18.22 | 17.75 | 17.93 | 2,165,135 | -0.17(-0.95%) |
Aug 18, 2003 | 17.09 | 18.18 | 17.03 | 18.10 | 2,617,001 | +0.96(+5.59%) |
Aug 15, 2003 | 17.31 | 17.41 | 16.96 | 17.14 | 627,625 | -0.20(-1.16%) |
Aug 14, 2003 | 17.07 | 17.45 | 16.90 | 17.34 | 1,256,189 | +0.18(+1.06%) |
Aug 13, 2003 | 16.98 | 17.26 | 16.78 | 17.16 | 1,812,572 | +0.08(+0.45%) |
Aug 12, 2003 | 16.61 | 17.14 | 16.47 | 17.08 | 2,318,782 | +0.58(+3.54%) |
Aug 11, 2003 | 16.43 | 16.54 | 16.09 | 16.50 | 3,339,860 | +0.27(+1.65%) |
Aug 08, 2003 | 16.89 | 17.01 | 16.05 | 16.23 | 2,216,664 | -0.40(-2.42%) |
Aug 07, 2003 | 16.63 | 17.05 | 16.11 | 16.63 | 2,652,570 | -0.10(-0.57%) |
Aug 06, 2003 | 16.83 | 16.93 | 16.42 | 16.73 | 2,309,290 | +0.02(+0.11%) |
Aug 05, 2003 | 17.11 | 17.20 | 16.53 | 16.71 | 2,285,403 | -0.41(-2.41%) |
Aug 04, 2003 | 17.16 | 17.26 | 16.83 | 17.12 | 2,835,319 | -0.18(-1.05%) |
Aug 01, 2003 | 17.28 | 17.45 | 17.18 | 17.30 | 4,005,975 | -0.13(-0.77%) |
Jul 31, 2003 | 17.67 | 17.98 | 17.26 | 17.44 | 4,220,226 | -0.22(-1.25%) |
Jul 30, 2003 | 18.60 | 18.65 | 17.52 | 17.66 | 3,370,840 | -0.79(-4.26%) |
Jul 29, 2003 | 18.56 | 18.83 | 18.12 | 18.45 | 3,849,095 | -0.14(-0.73%) |
Jul 28, 2003 | 18.55 | 18.78 | 18.22 | 18.58 | 2,551,912 | +0.09(+0.48%) |
Jul 25, 2003 | 17.81 | 18.81 | 17.10 | 18.49 | 7,009,962 | +0.97(+5.53%) |
Jul 24, 2003 | 19.80 | 19.84 | 17.50 | 17.52 | 14,414,837 | -4.76(-21.38%) |
Jul 23, 2003 | 21.70 | 22.34 | 21.36 | 22.29 | 4,134,275 | +0.81(+3.79%) |
Jul 22, 2003 | 20.83 | 22.00 | 20.83 | 21.47 | 3,640,060 | +0.85(+4.14%) |
Jul 21, 2003 | 21.20 | 21.48 | 20.56 | 20.62 | 2,481,817 | -0.62(-2.93%) |
Jul 18, 2003 | 21.09 | 21.60 | 20.57 | 21.24 | 2,666,652 | +0.22(+1.05%) |
Jul 17, 2003 | 21.68 | 21.79 | 20.95 | 21.02 | 3,496,323 | -1.04(-4.69%) |
Jul 16, 2003 | 23.29 | 23.37 | 21.63 | 22.06 | 3,679,176 | -0.95(-4.12%) |
Jul 15, 2003 | 23.22 | 23.54 | 22.63 | 23.01 | 2,763,346 | +0.37(+1.65%) |
Jul 14, 2003 | 23.41 | 23.51 | 22.45 | 22.63 | 2,544,923 | -0.33(-1.42%) |
Jul 11, 2003 | 22.05 | 23.34 | 22.04 | 22.96 | 2,772,629 | +0.58(+2.57%) |
Jul 10, 2003 | 22.82 | 22.93 | 22.14 | 22.39 | 2,783,060 | -0.51(-2.22%) |
Jul 09, 2003 | 23.47 | 23.59 | 22.85 | 22.89 | 2,491,413 | -0.59(-2.53%) |
Jul 08, 2003 | 22.10 | 23.75 | 22.05 | 23.49 | 4,774,731 | +1.43(+6.48%) |
Jul 07, 2003 | 21.44 | 22.27 | 21.39 | 22.06 | 2,729,341 | +0.88(+4.16%) |
Jul 03, 2003 | 21.47 | 21.71 | 21.15 | 21.18 | 1,904,676 | -0.50(-2.30%) |
Jul 02, 2003 | 20.64 | 21.81 | 20.57 | 21.68 | 5,120,305 | +0.91(+4.39%) |
Jul 01, 2003 | 19.40 | 20.79 | 18.75 | 20.77 | 4,753,973 | +1.25(+6.39%) |
Jun 30, 2003 | 20.02 | 20.32 | 19.51 | 19.52 | 2,486,928 | -0.33(-1.64%) |
Jun 27, 2003 | 19.60 | 20.39 | 19.48 | 19.84 | 2,891,020 | +0.50(+2.58%) |
Jun 26, 2003 | 19.20 | 19.47 | 19.02 | 19.35 | 2,570,479 | +0.18(+0.95%) |
Jun 25, 2003 | 19.08 | 19.79 | 18.97 | 19.16 | 3,886,229 | +0.10(+0.50%) |
Jun 24, 2003 | 19.19 | 19.27 | 18.48 | 19.07 | 4,233,473 | -0.15(-0.80%) |
Jun 23, 2003 | 20.27 | 20.29 | 18.93 | 19.22 | 4,150,651 | -1.03(-5.07%) |
Jun 20, 2003 | 20.61 | 20.75 | 19.83 | 20.25 | 4,280,829 | -0.32(-1.54%) |
Jun 19, 2003 | 21.47 | 21.57 | 20.38 | 20.56 | 4,622,961 | -0.96(-4.45%) |
Jun 18, 2003 | 21.55 | 21.95 | 21.05 | 21.52 | 2,820,298 | -0.09(-0.40%) |
Jun 17, 2003 | 22.40 | 22.44 | 21.31 | 21.61 | 3,508,840 | -0.69(-3.10%) |
Jun 16, 2003 | 21.34 | 22.42 | 21.27 | 22.30 | 3,161,388 | +0.83(+3.89%) |
Jun 13, 2003 | 22.25 | 22.58 | 21.23 | 21.47 | 3,034,861 | -0.74(-3.32%) |
Jun 12, 2003 | 21.66 | 22.62 | 21.65 | 22.20 | 3,969,467 | +0.40(+1.85%) |
Jun 11, 2003 | 21.79 | 22.03 | 21.41 | 21.80 | 3,438,953 | +0.05(+0.22%) |
Jun 10, 2003 | 20.96 | 21.79 | 20.91 | 21.75 | 2,797,037 | +1.04(+5.00%) |
Jun 09, 2003 | 21.54 | 21.57 | 20.47 | 20.72 | 2,953,396 | -1.04(-4.80%) |
Jun 06, 2003 | 22.44 | 22.84 | 21.67 | 21.76 | 4,160,769 | -0.02(-0.09%) |
Jun 05, 2003 | 21.57 | 21.92 | 21.26 | 21.78 | 2,411,617 | +0.04(+0.18%) |
Jun 04, 2003 | 21.19 | 21.81 | 21.14 | 21.74 | 2,922,521 | +0.55(+2.58%) |
Jun 03, 2003 | 20.94 | 21.85 | 20.81 | 21.20 | 3,468,994 | +0.34(+1.61%) |