Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 22.18 | 22.25 | 22.07 | 22.21 | 3,609,181 | +0.03(+0.15%) |
Aug 28, 2003 | 22.25 | 22.29 | 22.04 | 22.18 | 4,440,194 | -0.11(-0.49%) |
Aug 27, 2003 | 22.43 | 22.46 | 22.28 | 22.29 | 4,013,622 | -0.19(-0.83%) |
Aug 26, 2003 | 22.35 | 22.51 | 22.23 | 22.47 | 3,784,941 | +0.12(+0.54%) |
Aug 25, 2003 | 22.40 | 22.44 | 22.27 | 22.35 | 3,666,912 | -0.02(-0.10%) |
Aug 22, 2003 | 22.71 | 22.71 | 22.37 | 22.37 | 6,473,626 | -0.18(-0.81%) |
Aug 21, 2003 | 22.46 | 22.67 | 22.45 | 22.56 | 5,174,667 | +0.14(+0.60%) |
Aug 20, 2003 | 22.52 | 22.52 | 22.31 | 22.42 | 4,721,154 | -0.10(-0.44%) |
Aug 19, 2003 | 22.50 | 22.55 | 22.33 | 22.52 | 5,230,153 | +0.02(+0.08%) |
Aug 18, 2003 | 22.21 | 22.58 | 22.21 | 22.50 | 5,817,090 | +0.26(+1.18%) |
Aug 15, 2003 | 22.27 | 22.27 | 22.04 | 22.24 | 4,014,905 | +0.08(+0.37%) |
Aug 14, 2003 | 22.34 | 22.34 | 21.92 | 22.16 | 10,458,383 | -0.37(-1.63%) |
Aug 13, 2003 | 22.45 | 22.58 | 22.45 | 22.53 | 8,616,427 | +0.08(+0.37%) |
Aug 12, 2003 | 22.14 | 22.46 | 22.07 | 22.44 | 8,415,008 | +0.32(+1.46%) |
Aug 11, 2003 | 21.82 | 22.12 | 21.77 | 22.12 | 8,915,989 | +0.30(+1.39%) |
Aug 08, 2003 | 21.65 | 21.82 | 21.59 | 21.82 | 4,343,333 | +0.17(+0.79%) |
Aug 07, 2003 | 21.51 | 21.67 | 21.48 | 21.65 | 5,336,315 | +0.10(+0.46%) |
Aug 06, 2003 | 21.62 | 21.71 | 21.52 | 21.55 | 5,531,961 | -0.12(-0.53%) |
Aug 05, 2003 | 21.81 | 21.88 | 21.64 | 21.66 | 5,288,847 | -0.18(-0.84%) |
Aug 04, 2003 | 21.67 | 21.89 | 21.52 | 21.84 | 5,739,473 | +0.17(+0.80%) |
Aug 01, 2003 | 21.73 | 21.86 | 21.65 | 21.67 | 5,871,614 | -0.19(-0.85%) |
Jul 31, 2003 | 21.76 | 22.08 | 21.76 | 21.86 | 6,924,573 | +0.12(+0.57%) |
Jul 30, 2003 | 21.76 | 21.82 | 21.62 | 21.73 | 6,182,402 | -0.02(-0.11%) |
Jul 29, 2003 | 21.91 | 21.96 | 21.71 | 21.75 | 6,457,268 | -0.22(-1.01%) |
Jul 28, 2003 | 21.95 | 22.02 | 21.87 | 21.98 | 9,237,682 | -0.07(-0.30%) |
Jul 25, 2003 | 21.73 | 22.06 | 21.66 | 22.04 | 8,507,058 | +0.32(+1.47%) |
Jul 24, 2003 | 21.67 | 21.83 | 21.61 | 21.72 | 11,050,131 | +0.09(+0.43%) |
Jul 23, 2003 | 21.46 | 21.63 | 21.21 | 21.63 | 6,480,040 | +0.17(+0.80%) |
Jul 22, 2003 | 21.26 | 21.48 | 21.09 | 21.46 | 11,784,604 | +0.20(+0.95%) |
Jul 21, 2003 | 20.65 | 21.32 | 20.65 | 21.26 | 21,034,794 | +0.96(+4.74%) |
Jul 18, 2003 | 20.03 | 20.29 | 19.88 | 20.29 | 9,856,371 | +0.45(+2.25%) |
Jul 17, 2003 | 19.80 | 19.95 | 19.77 | 19.85 | 6,171,818 | -0.05(-0.24%) |
Jul 16, 2003 | 19.99 | 20.01 | 19.79 | 19.90 | 4,554,053 | -0.07(-0.37%) |
Jul 15, 2003 | 20.26 | 20.26 | 19.89 | 19.97 | 6,832,523 | -0.14(-0.67%) |
Jul 14, 2003 | 20.32 | 20.41 | 20.05 | 20.10 | 6,232,116 | -0.04(-0.22%) |
Jul 11, 2003 | 20.09 | 20.24 | 20.05 | 20.15 | 3,675,572 | +0.05(+0.26%) |
Jul 10, 2003 | 20.11 | 20.24 | 20.04 | 20.09 | 5,613,426 | -0.07(-0.32%) |
Jul 09, 2003 | 20.24 | 20.28 | 20.04 | 20.16 | 4,606,012 | -0.07(-0.37%) |
Jul 08, 2003 | 20.25 | 20.31 | 20.02 | 20.24 | 6,289,526 | -0.05(-0.25%) |
Jul 07, 2003 | 20.17 | 20.42 | 20.16 | 20.28 | 8,207,174 | +0.27(+1.36%) |
Jul 03, 2003 | 20.11 | 20.19 | 19.95 | 20.01 | 3,315,712 | -0.24(-1.16%) |
Jul 02, 2003 | 20.09 | 20.25 | 20.06 | 20.25 | 3,788,790 | +0.16(+0.78%) |
Jul 01, 2003 | 20.11 | 20.11 | 19.80 | 20.09 | 5,510,472 | -0.02(-0.08%) |
Jun 30, 2003 | 20.07 | 20.19 | 19.92 | 20.11 | 5,788,545 | +0.06(+0.29%) |
Jun 27, 2003 | 20.31 | 20.32 | 20.00 | 20.05 | 4,420,309 | -0.26(-1.30%) |
Jun 26, 2003 | 20.12 | 20.35 | 20.10 | 20.31 | 4,590,616 | +0.16(+0.77%) |
Jun 25, 2003 | 20.26 | 20.46 | 20.11 | 20.16 | 6,114,728 | -0.10(-0.48%) |
Jun 24, 2003 | 20.20 | 20.35 | 20.19 | 20.25 | 4,843,352 | +0.05(+0.27%) |
Jun 23, 2003 | 20.39 | 20.39 | 20.12 | 20.20 | 5,879,312 | -0.19(-0.93%) |
Jun 20, 2003 | 20.59 | 20.62 | 20.30 | 20.39 | 11,084,449 | -0.10(-0.48%) |
Jun 19, 2003 | 20.54 | 20.87 | 20.40 | 20.49 | 10,322,072 | -0.05(-0.25%) |
Jun 18, 2003 | 20.34 | 20.57 | 20.19 | 20.54 | 9,794,150 | +0.26(+1.28%) |
Jun 17, 2003 | 20.34 | 20.34 | 20.11 | 20.28 | 6,349,824 | -0.06(-0.31%) |
Jun 16, 2003 | 20.02 | 20.34 | 20.01 | 20.34 | 6,674,082 | +0.42(+2.10%) |
Jun 13, 2003 | 20.03 | 20.05 | 19.88 | 19.92 | 6,330,901 | -0.09(-0.44%) |
Jun 12, 2003 | 20.03 | 20.09 | 19.72 | 20.01 | 5,505,661 | +0.06(+0.31%) |
Jun 11, 2003 | 19.65 | 19.95 | 19.64 | 19.95 | 4,679,138 | +0.27(+1.39%) |
Jun 10, 2003 | 19.79 | 19.80 | 19.49 | 19.68 | 4,788,187 | +0.00(+0.00%) |
Jun 09, 2003 | 19.71 | 19.87 | 19.50 | 19.68 | 4,757,076 | -0.03(-0.15%) |
Jun 06, 2003 | 19.84 | 20.03 | 19.70 | 19.70 | 8,937,158 | +0.12(+0.59%) |
Jun 05, 2003 | 19.61 | 19.75 | 19.41 | 19.59 | 6,410,763 | -0.21(-1.05%) |
Jun 04, 2003 | 19.64 | 19.89 | 19.55 | 19.80 | 6,238,851 | +0.13(+0.65%) |
Jun 03, 2003 | 19.50 | 19.70 | 19.49 | 19.67 | 4,895,952 | +0.18(+0.94%) |