Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 22.65 | 23.25 | 22.65 | 23.11 | 70,126 | +0.86(+3.85%) |
Aug 28, 2003 | 21.72 | 22.34 | 21.72 | 22.26 | 96,444 | +1.03(+4.84%) |
Aug 27, 2003 | 20.86 | 21.23 | 20.86 | 21.23 | 86,636 | +0.65(+3.15%) |
Aug 26, 2003 | 20.52 | 20.65 | 20.29 | 20.58 | 58,356 | -0.07(-0.33%) |
Aug 25, 2003 | 20.79 | 20.79 | 20.57 | 20.65 | 112,627 | -0.34(-1.60%) |
Aug 22, 2003 | 21.20 | 21.34 | 20.93 | 20.98 | 109,194 | -0.21(-1.01%) |
Aug 21, 2003 | 21.04 | 21.25 | 21.00 | 21.20 | 105,271 | +0.61(+2.97%) |
Aug 20, 2003 | 20.22 | 20.65 | 20.22 | 20.59 | 72,578 | +0.24(+1.20%) |
Aug 19, 2003 | 20.62 | 20.63 | 20.34 | 20.34 | 70,289 | -0.58(-2.78%) |
Aug 18, 2003 | 21.01 | 21.16 | 20.92 | 20.92 | 50,183 | +0.12(+0.59%) |
Aug 15, 2003 | 20.83 | 20.86 | 20.75 | 20.80 | 28,442 | +0.12(+0.59%) |
Aug 14, 2003 | 20.71 | 20.83 | 20.66 | 20.68 | 50,510 | +0.21(+1.05%) |
Aug 13, 2003 | 20.80 | 20.80 | 20.46 | 20.46 | 65,549 | -0.34(-1.62%) |
Aug 12, 2003 | 20.62 | 20.80 | 20.62 | 20.80 | 203,023 | +0.40(+1.98%) |
Aug 11, 2003 | 20.10 | 20.40 | 20.10 | 20.40 | 43,154 | +0.91(+4.65%) |
Aug 08, 2003 | 19.58 | 19.64 | 19.42 | 19.49 | 98,896 | -0.45(-2.24%) |
Aug 07, 2003 | 19.99 | 20.13 | 19.88 | 19.94 | 103,800 | -0.18(-0.88%) |
Aug 06, 2003 | 20.19 | 20.19 | 19.66 | 20.11 | 104,944 | -0.26(-1.26%) |
Aug 05, 2003 | 20.74 | 20.74 | 20.37 | 20.37 | 54,924 | -0.55(-2.63%) |
Aug 04, 2003 | 21.07 | 21.07 | 20.71 | 20.92 | 38,414 | -0.26(-1.21%) |
Aug 01, 2003 | 21.44 | 21.53 | 21.18 | 21.18 | 207,436 | -0.38(-1.76%) |
Jul 31, 2003 | 21.11 | 21.63 | 21.11 | 21.56 | 154,801 | +1.00(+4.88%) |
Jul 30, 2003 | 20.62 | 20.62 | 20.19 | 20.55 | 77,155 | -0.92(-4.30%) |
Jul 29, 2003 | 21.75 | 21.75 | 21.47 | 21.48 | 129,790 | +1.63(+8.23%) |
Jul 28, 2003 | 19.82 | 19.97 | 19.78 | 19.85 | 45,279 | +0.67(+3.48%) |
Jul 25, 2003 | 18.94 | 19.18 | 18.94 | 19.18 | 25,990 | +0.36(+1.92%) |
Jul 24, 2003 | 18.79 | 18.90 | 18.74 | 18.82 | 90,886 | +0.35(+1.92%) |
Jul 23, 2003 | 19.03 | 19.03 | 18.46 | 18.46 | 62,933 | -0.62(-3.27%) |
Jul 22, 2003 | 19.18 | 19.23 | 19.03 | 19.09 | 45,443 | -0.21(-1.11%) |
Jul 21, 2003 | 19.33 | 19.51 | 19.27 | 19.30 | 98,896 | +0.09(+0.48%) |
Jul 18, 2003 | 18.96 | 19.21 | 18.96 | 19.21 | 67,510 | +0.49(+2.61%) |
Jul 17, 2003 | 18.69 | 18.73 | 18.60 | 18.72 | 66,039 | -0.12(-0.65%) |
Jul 16, 2003 | 18.96 | 18.97 | 18.75 | 18.84 | 151,368 | +0.15(+0.82%) |
Jul 15, 2003 | 19.06 | 19.07 | 18.51 | 18.69 | 129,464 | -0.38(-1.99%) |
Jul 14, 2003 | 19.12 | 19.27 | 19.07 | 19.07 | 90,886 | +0.41(+2.20%) |
Jul 11, 2003 | 18.44 | 18.66 | 18.40 | 18.66 | 79,607 | -0.10(-0.55%) |
Jul 10, 2003 | 18.87 | 18.93 | 18.66 | 18.76 | 115,733 | -0.29(-1.54%) |
Jul 09, 2003 | 19.27 | 19.27 | 19.01 | 19.06 | 75,030 | -0.08(-0.42%) |
Jul 08, 2003 | 19.06 | 19.14 | 18.98 | 19.14 | 62,116 | +0.21(+1.13%) |
Jul 07, 2003 | 18.87 | 18.96 | 18.86 | 18.92 | 118,348 | +0.68(+3.72%) |
Jul 03, 2003 | 18.20 | 18.34 | 18.19 | 18.24 | 67,347 | +0.34(+1.91%) |
Jul 02, 2003 | 18.26 | 18.26 | 17.89 | 17.90 | 26,644 | -0.30(-1.65%) |
Jul 01, 2003 | 18.11 | 18.22 | 18.08 | 18.20 | 28,769 | +0.03(+0.17%) |
Jun 30, 2003 | 18.08 | 18.41 | 18.08 | 18.17 | 56,722 | +0.21(+1.19%) |
Jun 27, 2003 | 17.99 | 18.22 | 17.80 | 17.95 | 85,982 | +0.11(+0.62%) |
Jun 26, 2003 | 17.74 | 17.92 | 17.74 | 17.84 | 33,019 | +0.10(+0.59%) |
Jun 25, 2003 | 17.71 | 18.02 | 17.65 | 17.74 | 117,040 | +0.09(+0.52%) |
Jun 24, 2003 | 17.84 | 17.89 | 17.65 | 17.65 | 55,087 | -0.23(-1.27%) |
Jun 23, 2003 | 17.95 | 18.06 | 17.87 | 17.88 | 35,144 | -0.17(-0.95%) |
Jun 20, 2003 | 17.99 | 18.10 | 17.89 | 18.05 | 37,106 | +0.18(+0.99%) |
Jun 19, 2003 | 18.05 | 18.05 | 17.86 | 17.87 | 27,462 | +0.01(+0.07%) |
Jun 18, 2003 | 18.02 | 18.02 | 17.77 | 17.86 | 61,953 | -0.11(-0.61%) |
Jun 17, 2003 | 17.99 | 18.35 | 17.91 | 17.97 | 95,953 | +0.13(+0.72%) |
Jun 16, 2003 | 17.61 | 17.89 | 17.56 | 17.84 | 85,655 | +0.24(+1.36%) |
Jun 13, 2003 | 17.75 | 17.77 | 17.53 | 17.60 | 114,261 | +0.31(+1.80%) |
Jun 12, 2003 | 17.47 | 17.48 | 16.95 | 17.29 | 90,722 | +0.35(+2.06%) |
Jun 11, 2003 | 16.70 | 16.96 | 16.70 | 16.94 | 134,531 | +0.24(+1.43%) |
Jun 10, 2003 | 16.62 | 16.88 | 16.62 | 16.70 | 127,175 | -0.10(-0.58%) |
Jun 09, 2003 | 16.95 | 16.98 | 16.77 | 16.80 | 65,712 | -0.27(-1.58%) |
Jun 06, 2003 | 17.25 | 17.37 | 16.98 | 17.07 | 84,020 | -0.33(-1.90%) |
Jun 05, 2003 | 17.55 | 17.56 | 17.28 | 17.40 | 62,280 | -0.92(-5.04%) |
Jun 04, 2003 | 18.04 | 18.32 | 17.89 | 18.32 | 62,443 | +0.35(+1.97%) |
Jun 03, 2003 | 17.80 | 17.99 | 17.68 | 17.97 | 59,010 | +0.17(+0.93%) |