| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jul 21, 2003 | 23.60 | 23.90 | 23.51 | 23.89 | 88,800 | 15.93 | | Jul 18, 2003 | 23.25 | 23.55 | 23.13 | 23.55 | 179,600 | 15.70 | | Jul 17, 2003 | 22.95 | 23.20 | 22.70 | 23.20 | 204,400 | 15.47 | | Jul 16, 2003 | 23.10 | 23.10 | 22.90 | 22.97 | 281,200 | 15.31 | | Jul 15, 2003 | 22.50 | 23.15 | 22.40 | 23.00 | 200,000 | 15.33 | | Jul 14, 2003 | 22.00 | 22.70 | 22.00 | 22.57 | 428,400 | 15.05 | | Jul 11, 2003 | 22.35 | 22.75 | 21.90 | 22.00 | 170,100 | 14.67 | | Jul 10, 2003 | 22.50 | 23.00 | 22.30 | 22.50 | 488,400 | 15.00 | | Jul 9, 2003 | 21.95 | 22.50 | 21.60 | 22.50 | 454,200 | 15.00 | | Jul 8, 2003 | 22.20 | 22.60 | 21.90 | 21.95 | 955,400 | 14.63 | | Jul 7, 2003 | 20.60 | 21.50 | 20.60 | 21.50 | 1,238,000 | 14.33 | | Jul 3, 2003 | 20.35 | 20.65 | 20.15 | 20.60 | 434,400 | 13.73 | |
* Close price adjusted for dividends and splits. |
|
0.14(0.37%) May 17, 4:02PM EDT
Download to Spreadsheet