Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 22.21 | 22.44 | 22.02 | 22.13 | 1,536,329 | -0.16(-0.74%) |
Aug 28, 2003 | 22.08 | 22.46 | 22.05 | 22.30 | 3,552,406 | +0.19(+0.86%) |
Aug 27, 2003 | 20.91 | 22.11 | 20.89 | 22.11 | 2,558,080 | +1.17(+5.57%) |
Aug 26, 2003 | 21.04 | 21.05 | 20.11 | 20.94 | 2,233,387 | -0.15(-0.70%) |
Aug 25, 2003 | 21.15 | 21.30 | 20.92 | 21.09 | 1,578,101 | -0.16(-0.73%) |
Aug 22, 2003 | 21.73 | 22.33 | 21.21 | 21.24 | 2,593,951 | -0.18(-0.85%) |
Aug 21, 2003 | 21.74 | 21.95 | 20.80 | 21.42 | 3,875,941 | +0.68(+3.29%) |
Aug 20, 2003 | 20.18 | 20.95 | 20.15 | 20.74 | 1,917,026 | +0.37(+1.82%) |
Aug 19, 2003 | 20.28 | 20.44 | 19.82 | 20.37 | 1,690,691 | +0.16(+0.77%) |
Aug 18, 2003 | 18.73 | 20.27 | 18.73 | 20.21 | 3,107,835 | +1.43(+7.59%) |
Aug 15, 2003 | 18.75 | 18.86 | 18.29 | 18.79 | 358,596 | -0.04(-0.23%) |
Aug 14, 2003 | 18.71 | 18.97 | 18.53 | 18.83 | 1,072,433 | +0.14(+0.74%) |
Aug 13, 2003 | 17.96 | 19.03 | 17.96 | 18.69 | 2,485,990 | +0.70(+3.89%) |
Aug 12, 2003 | 17.21 | 18.00 | 17.20 | 17.99 | 2,230,842 | +0.67(+3.89%) |
Aug 11, 2003 | 16.52 | 17.46 | 16.52 | 17.32 | 2,998,948 | +0.83(+5.03%) |
Aug 08, 2003 | 17.72 | 17.89 | 16.35 | 16.49 | 3,259,188 | -1.23(-6.93%) |
Aug 07, 2003 | 17.93 | 18.11 | 17.59 | 17.72 | 1,091,410 | -0.20(-1.11%) |
Aug 06, 2003 | 18.29 | 18.47 | 17.75 | 17.91 | 2,535,053 | -0.41(-2.22%) |
Aug 05, 2003 | 19.00 | 19.01 | 18.26 | 18.32 | 1,370,164 | -0.67(-3.54%) |
Aug 04, 2003 | 18.81 | 19.12 | 18.58 | 19.00 | 1,864,377 | +0.24(+1.29%) |
Aug 01, 2003 | 18.84 | 18.96 | 18.46 | 18.75 | 2,564,907 | -0.08(-0.41%) |
Jul 31, 2003 | 19.10 | 19.31 | 18.68 | 18.83 | 2,468,286 | +0.10(+0.55%) |
Jul 30, 2003 | 19.06 | 19.12 | 18.67 | 18.73 | 1,907,422 | -0.38(-1.99%) |
Jul 29, 2003 | 19.69 | 19.69 | 18.74 | 19.11 | 2,058,775 | -0.46(-2.34%) |
Jul 28, 2003 | 18.65 | 19.83 | 18.49 | 19.57 | 2,752,941 | +0.86(+4.62%) |
Jul 25, 2003 | 18.61 | 18.92 | 18.20 | 18.70 | 2,089,324 | +0.06(+0.32%) |
Jul 24, 2003 | 18.28 | 19.27 | 17.80 | 18.64 | 4,722,734 | -0.19(-1.01%) |
Jul 23, 2003 | 18.48 | 18.99 | 18.17 | 18.83 | 4,348,979 | +0.39(+2.11%) |
Jul 22, 2003 | 18.50 | 19.30 | 18.31 | 18.44 | 6,032,495 | +0.91(+5.17%) |
Jul 21, 2003 | 18.11 | 18.11 | 17.47 | 17.53 | 1,105,758 | -0.58(-3.20%) |
Jul 18, 2003 | 18.06 | 18.33 | 17.64 | 18.11 | 1,515,500 | +0.11(+0.62%) |
Jul 17, 2003 | 18.39 | 18.63 | 17.95 | 18.00 | 4,573,810 | -0.92(-4.84%) |
Jul 16, 2003 | 19.44 | 19.50 | 18.32 | 18.92 | 4,252,705 | -0.36(-1.88%) |
Jul 15, 2003 | 18.30 | 19.88 | 18.23 | 19.28 | 7,066,396 | +1.20(+6.64%) |
Jul 14, 2003 | 17.59 | 18.32 | 17.54 | 18.08 | 3,783,833 | +0.85(+4.91%) |
Jul 11, 2003 | 17.72 | 17.92 | 17.05 | 17.23 | 4,089,202 | -0.41(-2.30%) |
Jul 10, 2003 | 18.44 | 18.52 | 17.54 | 17.64 | 3,554,721 | -0.80(-4.36%) |
Jul 09, 2003 | 17.67 | 18.76 | 17.63 | 18.44 | 3,404,987 | +0.67(+3.79%) |
Jul 08, 2003 | 17.15 | 17.84 | 16.85 | 17.77 | 3,365,529 | +0.43(+2.49%) |
Jul 07, 2003 | 16.19 | 17.34 | 16.17 | 17.34 | 2,977,310 | +1.21(+7.50%) |
Jul 03, 2003 | 16.17 | 16.54 | 16.07 | 16.13 | 1,187,452 | -0.22(-1.37%) |
Jul 02, 2003 | 15.99 | 16.41 | 15.88 | 16.35 | 2,479,279 | +0.35(+2.16%) |
Jul 01, 2003 | 16.08 | 16.08 | 15.20 | 16.00 | 3,426,510 | +0.27(+1.70%) |
Jun 30, 2003 | 15.79 | 16.32 | 15.69 | 15.74 | 1,535,519 | -0.23(-1.46%) |
Jun 27, 2003 | 16.12 | 16.32 | 15.90 | 15.97 | 1,699,432 | -0.07(-0.43%) |
Jun 26, 2003 | 15.46 | 16.10 | 15.43 | 16.04 | 1,754,680 | +0.66(+4.27%) |
Jun 25, 2003 | 15.13 | 15.99 | 15.11 | 15.38 | 2,424,546 | +0.30(+2.01%) |
Jun 24, 2003 | 15.16 | 15.37 | 14.91 | 15.08 | 2,056,693 | -0.11(-0.74%) |
Jun 23, 2003 | 15.49 | 15.69 | 15.10 | 15.19 | 2,014,457 | -0.13(-0.85%) |
Jun 20, 2003 | 15.98 | 16.10 | 15.02 | 15.32 | 3,212,440 | -0.67(-4.16%) |
Jun 19, 2003 | 16.45 | 16.62 | 15.95 | 15.99 | 2,748,428 | -0.37(-2.27%) |
Jun 18, 2003 | 15.92 | 16.78 | 15.69 | 16.36 | 2,128,435 | +0.33(+2.05%) |
Jun 17, 2003 | 16.10 | 16.20 | 15.59 | 16.03 | 1,541,651 | +0.26(+1.64%) |
Jun 16, 2003 | 15.44 | 15.95 | 15.34 | 15.77 | 2,223,899 | +0.42(+2.76%) |
Jun 13, 2003 | 16.09 | 16.20 | 15.27 | 15.35 | 2,168,356 | -0.78(-4.82%) |
Jun 12, 2003 | 15.76 | 16.20 | 15.60 | 16.13 | 4,007,161 | +0.48(+3.04%) |
Jun 11, 2003 | 15.39 | 15.69 | 14.87 | 15.65 | 2,553,220 | +0.14(+0.89%) |
Jun 10, 2003 | 15.36 | 15.55 | 14.86 | 15.51 | 2,655,510 | -0.25(-1.59%) |
Jun 09, 2003 | 16.33 | 16.42 | 15.62 | 15.76 | 1,335,913 | -0.75(-4.55%) |
Jun 06, 2003 | 17.13 | 17.46 | 16.24 | 16.51 | 4,103,550 | -0.16(-0.93%) |
Jun 05, 2003 | 16.14 | 16.68 | 15.83 | 16.67 | 2,071,851 | +0.38(+2.33%) |
Jun 04, 2003 | 15.77 | 16.34 | 15.61 | 16.29 | 2,071,620 | +0.52(+3.29%) |
Jun 03, 2003 | 15.43 | 15.84 | 15.43 | 15.77 | 2,499,413 | +0.27(+1.73%) |