Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 23.55 | 23.84 | 23.48 | 23.62 | 2,238,131 | +0.65(+2.85%) |
Aug 28, 2003 | 22.75 | 22.99 | 22.68 | 22.96 | 2,122,010 | +0.68(+3.04%) |
Aug 27, 2003 | 22.14 | 22.43 | 22.14 | 22.28 | 1,698,596 | +0.14(+0.64%) |
Aug 26, 2003 | 22.29 | 22.36 | 21.93 | 22.14 | 1,823,465 | -0.18(-0.81%) |
Aug 25, 2003 | 22.52 | 22.56 | 22.30 | 22.32 | 736,916 | -0.28(-1.22%) |
Aug 22, 2003 | 23.37 | 23.40 | 22.58 | 22.60 | 2,216,200 | -0.24(-1.04%) |
Aug 21, 2003 | 22.74 | 22.95 | 22.51 | 22.84 | 1,031,150 | +0.46(+2.04%) |
Aug 20, 2003 | 22.39 | 22.60 | 22.24 | 22.38 | 1,120,143 | -0.36(-1.56%) |
Aug 19, 2003 | 22.57 | 22.78 | 22.28 | 22.73 | 2,007,916 | +0.65(+2.97%) |
Aug 18, 2003 | 21.61 | 22.11 | 21.50 | 22.08 | 1,232,081 | +0.34(+1.56%) |
Aug 15, 2003 | 21.93 | 21.96 | 21.62 | 21.74 | 1,214,080 | -0.13(-0.58%) |
Aug 14, 2003 | 21.93 | 22.09 | 21.81 | 21.87 | 3,871,948 | -0.39(-1.74%) |
Aug 13, 2003 | 22.54 | 22.56 | 22.23 | 22.25 | 2,068,005 | +0.16(+0.71%) |
Aug 12, 2003 | 21.98 | 22.11 | 21.79 | 22.10 | 2,348,675 | +0.15(+0.68%) |
Aug 11, 2003 | 21.95 | 22.10 | 21.77 | 21.95 | 1,816,112 | -0.20(-0.89%) |
Aug 08, 2003 | 22.24 | 22.35 | 21.87 | 22.14 | 1,205,206 | +0.13(+0.57%) |
Aug 07, 2003 | 22.34 | 22.34 | 21.87 | 22.02 | 1,644,085 | -0.36(-1.62%) |
Aug 06, 2003 | 22.56 | 22.75 | 22.28 | 22.38 | 1,257,309 | -0.46(-2.00%) |
Aug 05, 2003 | 23.03 | 23.18 | 22.77 | 22.84 | 1,080,464 | -0.41(-1.76%) |
Aug 04, 2003 | 23.01 | 23.40 | 22.60 | 23.25 | 1,453,042 | +0.43(+1.90%) |
Aug 01, 2003 | 23.15 | 23.25 | 22.79 | 22.81 | 1,059,673 | -0.34(-1.47%) |
Jul 31, 2003 | 23.35 | 23.41 | 23.01 | 23.15 | 1,173,894 | +0.39(+1.70%) |
Jul 30, 2003 | 22.88 | 23.00 | 22.70 | 22.77 | 604,694 | -0.37(-1.60%) |
Jul 29, 2003 | 23.63 | 23.63 | 23.07 | 23.14 | 1,547,866 | -0.22(-0.95%) |
Jul 28, 2003 | 23.29 | 23.56 | 23.15 | 23.36 | 1,277,085 | +0.52(+2.28%) |
Jul 25, 2003 | 22.33 | 22.88 | 22.00 | 22.84 | 1,125,721 | +0.43(+1.94%) |
Jul 24, 2003 | 22.32 | 22.63 | 22.27 | 22.40 | 1,909,035 | +0.32(+1.43%) |
Jul 23, 2003 | 22.11 | 22.24 | 21.85 | 22.09 | 1,016,698 | +0.32(+1.49%) |
Jul 22, 2003 | 21.81 | 21.98 | 21.57 | 21.76 | 2,476,967 | -0.05(-0.22%) |
Jul 21, 2003 | 21.85 | 21.92 | 21.67 | 21.81 | 2,339,674 | -0.79(-3.49%) |
Jul 18, 2003 | 22.50 | 22.84 | 22.38 | 22.60 | 2,575,214 | +0.44(+1.99%) |
Jul 17, 2003 | 22.62 | 22.62 | 21.94 | 22.16 | 4,546,621 | -2.06(-8.50%) |
Jul 16, 2003 | 24.11 | 24.26 | 23.84 | 24.22 | 1,849,200 | +0.23(+0.95%) |
Jul 15, 2003 | 24.30 | 24.34 | 23.85 | 23.99 | 1,996,253 | +0.35(+1.47%) |
Jul 14, 2003 | 23.56 | 23.94 | 23.43 | 23.64 | 2,267,669 | +0.38(+1.63%) |
Jul 11, 2003 | 23.29 | 23.49 | 23.04 | 23.26 | 1,169,710 | -0.33(-1.40%) |
Jul 10, 2003 | 23.63 | 23.90 | 23.58 | 23.59 | 1,062,082 | -0.48(-2.00%) |
Jul 09, 2003 | 23.93 | 24.30 | 23.79 | 24.07 | 1,692,004 | +0.31(+1.29%) |
Jul 08, 2003 | 23.73 | 23.88 | 23.48 | 23.77 | 1,142,074 | -0.16(-0.66%) |
Jul 07, 2003 | 23.36 | 23.93 | 23.36 | 23.93 | 1,321,328 | +0.88(+3.83%) |
Jul 03, 2003 | 23.10 | 23.40 | 22.94 | 23.04 | 1,107,973 | -0.59(-2.50%) |
Jul 02, 2003 | 23.27 | 23.82 | 23.21 | 23.63 | 3,187,515 | +0.88(+3.85%) |
Jul 01, 2003 | 22.68 | 22.86 | 22.28 | 22.76 | 3,640,592 | -0.29(-1.27%) |
Jun 30, 2003 | 23.63 | 23.73 | 22.84 | 23.05 | 2,958,441 | -0.17(-0.71%) |
Jun 27, 2003 | 23.46 | 23.66 | 23.11 | 23.22 | 1,801,154 | +0.08(+0.34%) |
Jun 26, 2003 | 23.21 | 23.35 | 23.00 | 23.14 | 2,328,519 | -0.02(-0.07%) |
Jun 25, 2003 | 23.18 | 23.65 | 23.05 | 23.15 | 2,048,356 | -0.35(-1.48%) |
Jun 24, 2003 | 23.36 | 23.77 | 23.23 | 23.50 | 1,489,172 | -0.09(-0.37%) |
Jun 23, 2003 | 23.85 | 23.95 | 23.35 | 23.59 | 1,775,039 | -0.36(-1.52%) |
Jun 20, 2003 | 23.84 | 24.34 | 23.61 | 23.95 | 2,907,225 | +0.01(+0.03%) |
Jun 19, 2003 | 24.41 | 24.60 | 23.86 | 23.94 | 2,717,830 | -0.70(-2.85%) |
Jun 18, 2003 | 25.96 | 25.96 | 24.57 | 24.64 | 5,789,478 | -1.31(-5.05%) |
Jun 17, 2003 | 26.45 | 26.54 | 25.95 | 25.95 | 2,134,940 | -0.39(-1.50%) |
Jun 16, 2003 | 25.68 | 26.35 | 25.54 | 26.35 | 1,900,542 | +1.06(+4.18%) |
Jun 13, 2003 | 25.52 | 25.57 | 24.94 | 25.29 | 3,062,139 | +0.17(+0.66%) |
Jun 12, 2003 | 24.75 | 25.20 | 24.36 | 25.12 | 3,770,659 | -0.13(-0.53%) |
Jun 11, 2003 | 25.06 | 25.29 | 24.89 | 25.26 | 3,921,135 | -0.56(-2.17%) |
Jun 10, 2003 | 26.18 | 26.50 | 25.57 | 25.82 | 3,268,775 | +0.86(+3.44%) |
Jun 09, 2003 | 24.58 | 25.12 | 24.54 | 24.96 | 3,874,357 | +0.73(+2.99%) |
Jun 06, 2003 | 24.56 | 25.01 | 24.23 | 24.23 | 3,895,908 | +1.04(+4.49%) |
Jun 05, 2003 | 23.13 | 23.23 | 22.92 | 23.19 | 1,862,510 | -0.04(-0.17%) |
Jun 04, 2003 | 23.07 | 23.57 | 23.07 | 23.23 | 3,685,469 | +0.53(+2.33%) |
Jun 03, 2003 | 22.50 | 22.92 | 22.46 | 22.70 | 1,337,808 | +0.12(+0.52%) |