Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 22.32 | 22.32 | 21.91 | 22.14 | 2,968,905 | -0.19(-0.86%) |
Aug 28, 2003 | 22.24 | 22.35 | 21.85 | 22.33 | 3,525,391 | +0.27(+1.21%) |
Aug 27, 2003 | 21.84 | 22.14 | 21.76 | 22.06 | 2,647,066 | +0.12(+0.55%) |
Aug 26, 2003 | 21.74 | 21.97 | 21.58 | 21.94 | 3,162,521 | +0.00(+0.00%) |
Aug 25, 2003 | 22.11 | 22.18 | 21.79 | 21.94 | 3,756,925 | -0.22(-1.01%) |
Aug 22, 2003 | 22.48 | 22.55 | 22.08 | 22.16 | 3,388,925 | -0.22(-0.98%) |
Aug 21, 2003 | 22.55 | 22.63 | 22.35 | 22.38 | 4,586,526 | +0.02(+0.10%) |
Aug 20, 2003 | 22.62 | 22.62 | 22.31 | 22.36 | 4,885,284 | -0.26(-1.16%) |
Aug 19, 2003 | 22.30 | 22.66 | 22.09 | 22.62 | 6,622,152 | +0.14(+0.61%) |
Aug 18, 2003 | 22.36 | 22.50 | 22.19 | 22.49 | 4,189,401 | +0.27(+1.20%) |
Aug 15, 2003 | 22.38 | 22.38 | 22.01 | 22.22 | 2,885,010 | -0.05(-0.24%) |
Aug 14, 2003 | 21.80 | 22.32 | 21.76 | 22.27 | 6,380,544 | +0.61(+2.80%) |
Aug 13, 2003 | 21.73 | 21.74 | 21.50 | 21.67 | 3,953,655 | -0.01(-0.05%) |
Aug 12, 2003 | 21.59 | 21.68 | 21.39 | 21.68 | 3,420,981 | +0.17(+0.79%) |
Aug 11, 2003 | 21.32 | 21.60 | 21.21 | 21.51 | 4,104,042 | +0.28(+1.34%) |
Aug 08, 2003 | 20.88 | 21.24 | 20.77 | 21.23 | 3,584,740 | +0.34(+1.65%) |
Aug 07, 2003 | 20.75 | 20.92 | 20.63 | 20.88 | 3,293,308 | +0.06(+0.29%) |
Aug 06, 2003 | 20.83 | 20.95 | 20.70 | 20.82 | 3,416,035 | -0.10(-0.50%) |
Aug 05, 2003 | 21.32 | 21.32 | 20.91 | 20.93 | 3,453,586 | -0.32(-1.49%) |
Aug 04, 2003 | 21.16 | 21.32 | 20.90 | 21.24 | 3,782,569 | -0.05(-0.23%) |
Aug 01, 2003 | 21.36 | 21.36 | 21.02 | 21.29 | 4,675,549 | -0.07(-0.31%) |
Jul 31, 2003 | 21.00 | 21.67 | 20.90 | 21.36 | 6,473,780 | +0.37(+1.77%) |
Jul 30, 2003 | 21.02 | 21.11 | 20.84 | 20.99 | 2,546,686 | -0.02(-0.08%) |
Jul 29, 2003 | 21.05 | 21.08 | 20.71 | 21.00 | 4,161,742 | -0.04(-0.21%) |
Jul 28, 2003 | 20.85 | 21.21 | 20.77 | 21.05 | 4,075,466 | +0.19(+0.92%) |
Jul 25, 2003 | 20.67 | 20.89 | 20.53 | 20.85 | 4,451,159 | +0.18(+0.87%) |
Jul 24, 2003 | 21.10 | 21.38 | 20.58 | 20.67 | 6,841,780 | -0.39(-1.84%) |
Jul 23, 2003 | 21.08 | 21.15 | 20.96 | 21.06 | 5,250,536 | -0.02(-0.10%) |
Jul 22, 2003 | 20.58 | 21.09 | 20.48 | 21.08 | 6,744,147 | +0.51(+2.47%) |
Jul 21, 2003 | 20.63 | 20.63 | 20.23 | 20.58 | 5,308,419 | -0.05(-0.24%) |
Jul 18, 2003 | 20.39 | 20.66 | 20.28 | 20.63 | 7,994,685 | +0.51(+2.52%) |
Jul 17, 2003 | 19.88 | 20.39 | 19.86 | 20.12 | 5,590,326 | +0.10(+0.52%) |
Jul 16, 2003 | 20.19 | 20.23 | 19.91 | 20.01 | 5,217,198 | -0.04(-0.22%) |
Jul 15, 2003 | 20.04 | 20.14 | 19.80 | 20.06 | 5,390,115 | +0.11(+0.58%) |
Jul 14, 2003 | 20.09 | 20.23 | 19.87 | 19.94 | 3,826,165 | +0.08(+0.41%) |
Jul 11, 2003 | 19.71 | 20.01 | 19.62 | 19.86 | 3,898,519 | +0.15(+0.78%) |
Jul 10, 2003 | 20.06 | 20.09 | 19.59 | 19.71 | 7,128,815 | -0.68(-3.35%) |
Jul 09, 2003 | 20.48 | 20.48 | 20.19 | 20.39 | 3,887,162 | -0.12(-0.59%) |
Jul 08, 2003 | 20.36 | 20.56 | 20.35 | 20.51 | 4,938,222 | -0.01(-0.03%) |
Jul 07, 2003 | 20.20 | 20.79 | 20.18 | 20.52 | 7,020,925 | +0.43(+2.12%) |
Jul 03, 2003 | 19.90 | 20.16 | 19.90 | 20.09 | 2,839,033 | -0.05(-0.24%) |
Jul 02, 2003 | 19.76 | 20.16 | 19.71 | 20.14 | 6,421,942 | +0.45(+2.27%) |
Jul 01, 2003 | 19.52 | 19.70 | 19.28 | 19.69 | 5,441,588 | +0.19(+0.95%) |
Jun 30, 2003 | 19.58 | 19.78 | 19.45 | 19.51 | 6,805,144 | -0.21(-1.08%) |
Jun 27, 2003 | 20.09 | 20.09 | 19.52 | 19.72 | 6,198,834 | -0.37(-1.85%) |
Jun 26, 2003 | 20.04 | 20.13 | 19.84 | 20.09 | 5,683,929 | +0.05(+0.27%) |
Jun 25, 2003 | 20.24 | 20.39 | 20.04 | 20.04 | 3,819,387 | -0.27(-1.34%) |
Jun 24, 2003 | 20.19 | 20.50 | 20.16 | 20.31 | 4,495,671 | +0.16(+0.79%) |
Jun 23, 2003 | 20.51 | 20.61 | 20.07 | 20.15 | 4,846,818 | -0.36(-1.76%) |
Jun 20, 2003 | 20.84 | 20.98 | 20.47 | 20.51 | 8,519,482 | -0.24(-1.16%) |
Jun 19, 2003 | 20.73 | 21.18 | 20.54 | 20.75 | 5,220,862 | +0.02(+0.08%) |
Jun 18, 2003 | 20.76 | 20.85 | 20.50 | 20.73 | 5,041,533 | -0.14(-0.65%) |
Jun 17, 2003 | 21.10 | 21.29 | 20.77 | 20.87 | 5,586,296 | -0.23(-1.09%) |
Jun 16, 2003 | 20.88 | 21.17 | 20.53 | 21.10 | 7,483,443 | +0.43(+2.06%) |
Jun 13, 2003 | 20.99 | 21.02 | 20.60 | 20.67 | 5,435,543 | -0.48(-2.27%) |
Jun 12, 2003 | 21.29 | 21.39 | 20.91 | 21.15 | 5,864,356 | -0.08(-0.39%) |
Jun 11, 2003 | 20.85 | 21.24 | 20.69 | 21.24 | 4,592,021 | +0.39(+1.86%) |
Jun 10, 2003 | 20.89 | 21.21 | 20.61 | 20.85 | 4,151,667 | +0.06(+0.29%) |
Jun 09, 2003 | 20.95 | 21.02 | 20.66 | 20.79 | 3,515,133 | -0.20(-0.94%) |
Jun 06, 2003 | 21.21 | 21.50 | 20.82 | 20.99 | 6,756,420 | -0.09(-0.41%) |
Jun 05, 2003 | 20.66 | 21.12 | 20.53 | 21.07 | 6,434,031 | +0.35(+1.69%) |
Jun 04, 2003 | 20.17 | 20.80 | 20.17 | 20.72 | 5,302,924 | +0.55(+2.73%) |
Jun 03, 2003 | 20.07 | 20.19 | 19.94 | 20.17 | 3,621,558 | +0.06(+0.30%) |