Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 23.79 | 24.16 | 23.78 | 24.07 | 157,199 | +0.22(+0.94%) |
Aug 28, 2003 | 23.74 | 23.85 | 23.58 | 23.85 | 241,762 | +0.17(+0.70%) |
Aug 27, 2003 | 23.62 | 23.72 | 23.52 | 23.68 | 103,836 | +0.03(+0.14%) |
Aug 26, 2003 | 23.49 | 23.67 | 23.31 | 23.65 | 167,438 | +0.16(+0.67%) |
Aug 25, 2003 | 23.55 | 23.61 | 23.40 | 23.49 | 101,908 | -0.07(-0.32%) |
Aug 22, 2003 | 24.03 | 24.06 | 23.56 | 23.57 | 714,325 | -0.32(-1.35%) |
Aug 21, 2003 | 23.78 | 23.94 | 23.74 | 23.89 | 329,216 | +0.18(+0.77%) |
Aug 20, 2003 | 23.64 | 23.77 | 23.53 | 23.71 | 1,416,726 | +0.14(+0.60%) |
Aug 19, 2003 | 23.58 | 23.69 | 23.51 | 23.57 | 166,836 | +0.02(+0.11%) |
Aug 18, 2003 | 23.45 | 23.58 | 23.41 | 23.54 | 436,907 | +0.13(+0.57%) |
Aug 15, 2003 | 23.33 | 23.41 | 23.24 | 23.41 | 34,210 | +0.17(+0.71%) |
Aug 14, 2003 | 23.14 | 23.30 | 22.96 | 23.24 | 70,589 | +0.11(+0.47%) |
Aug 13, 2003 | 23.33 | 23.33 | 23.05 | 23.14 | 163,945 | -0.08(-0.36%) |
Aug 12, 2003 | 23.00 | 23.22 | 22.87 | 23.22 | 91,669 | +0.31(+1.34%) |
Aug 11, 2003 | 22.79 | 22.95 | 22.77 | 22.91 | 54,206 | +0.10(+0.44%) |
Aug 08, 2003 | 22.75 | 22.86 | 22.71 | 22.81 | 90,826 | +0.22(+0.96%) |
Aug 07, 2003 | 22.54 | 22.64 | 22.40 | 22.60 | 86,971 | +0.19(+0.85%) |
Aug 06, 2003 | 22.25 | 22.59 | 22.25 | 22.41 | 142,142 | +0.07(+0.33%) |
Aug 05, 2003 | 22.66 | 22.66 | 22.26 | 22.33 | 526,167 | -0.37(-1.65%) |
Aug 04, 2003 | 22.67 | 22.80 | 22.41 | 22.70 | 61,313 | -0.17(-0.76%) |
Aug 01, 2003 | 22.95 | 22.95 | 22.75 | 22.88 | 221,404 | -0.02(-0.11%) |
Jul 31, 2003 | 23.00 | 23.24 | 22.87 | 22.90 | 260,915 | +0.05(+0.22%) |
Jul 30, 2003 | 23.00 | 23.00 | 22.80 | 22.85 | 24,814 | -0.15(-0.65%) |
Jul 29, 2003 | 23.20 | 23.26 | 22.91 | 23.00 | 224,416 | -0.15(-0.65%) |
Jul 28, 2003 | 23.12 | 23.19 | 23.00 | 23.15 | 98,174 | +0.12(+0.50%) |
Jul 25, 2003 | 22.66 | 23.07 | 22.62 | 23.04 | 363,426 | +0.30(+1.31%) |
Jul 24, 2003 | 22.83 | 23.07 | 22.74 | 22.74 | 57,700 | -0.02(-0.11%) |
Jul 23, 2003 | 22.91 | 22.91 | 22.53 | 22.76 | 91,428 | -0.10(-0.44%) |
Jul 22, 2003 | 22.83 | 22.90 | 22.50 | 22.86 | 61,313 | +0.17(+0.73%) |
Jul 21, 2003 | 22.87 | 22.90 | 22.61 | 22.70 | 27,585 | -0.26(-1.12%) |
Jul 18, 2003 | 23.01 | 23.07 | 22.85 | 22.95 | 25,537 | +0.15(+0.66%) |
Jul 17, 2003 | 23.08 | 23.17 | 22.79 | 22.80 | 30,114 | -0.27(-1.15%) |
Jul 16, 2003 | 23.28 | 23.30 | 22.98 | 23.07 | 39,872 | -0.07(-0.29%) |
Jul 15, 2003 | 23.24 | 23.45 | 23.08 | 23.14 | 983,914 | -0.14(-0.61%) |
Jul 14, 2003 | 23.33 | 23.61 | 23.28 | 23.28 | 87,212 | +0.12(+0.54%) |
Jul 11, 2003 | 22.95 | 23.15 | 22.90 | 23.15 | 88,658 | +0.34(+1.49%) |
Jul 10, 2003 | 22.95 | 23.00 | 22.62 | 22.81 | 55,411 | -0.30(-1.29%) |
Jul 09, 2003 | 23.24 | 23.38 | 23.07 | 23.11 | 129,132 | -0.29(-1.24%) |
Jul 08, 2003 | 23.19 | 23.40 | 23.11 | 23.40 | 321,988 | +0.32(+1.40%) |
Jul 07, 2003 | 22.87 | 23.19 | 22.87 | 23.08 | 315,604 | +0.46(+2.02%) |
Jul 03, 2003 | 22.46 | 22.83 | 22.46 | 22.62 | 59,747 | -0.02(-0.11%) |
Jul 02, 2003 | 22.46 | 22.70 | 22.46 | 22.65 | 56,856 | +0.21(+0.93%) |
Jul 01, 2003 | 22.29 | 22.51 | 22.06 | 22.44 | 635,304 | -0.05(-0.22%) |
Jun 30, 2003 | 22.52 | 22.64 | 22.41 | 22.49 | 77,335 | +0.14(+0.63%) |
Jun 27, 2003 | 22.46 | 22.64 | 22.27 | 22.35 | 43,004 | -0.13(-0.59%) |
Jun 26, 2003 | 22.41 | 22.51 | 22.25 | 22.48 | 848,879 | +0.17(+0.74%) |
Jun 25, 2003 | 22.41 | 22.62 | 22.24 | 22.31 | 43,967 | -0.13(-0.59%) |
Jun 24, 2003 | 22.50 | 22.65 | 22.36 | 22.45 | 347,887 | +0.00(+0.00%) |
Jun 23, 2003 | 22.54 | 22.64 | 22.26 | 22.45 | 99,861 | -0.28(-1.24%) |
Jun 20, 2003 | 22.85 | 22.85 | 22.62 | 22.73 | 117,689 | +0.00(+0.00%) |
Jun 19, 2003 | 23.04 | 23.16 | 22.66 | 22.73 | 117,568 | -0.38(-1.65%) |
Jun 18, 2003 | 23.33 | 23.33 | 22.99 | 23.11 | 1,109,554 | -0.22(-0.93%) |
Jun 17, 2003 | 23.41 | 23.46 | 23.22 | 23.33 | 206,226 | +0.00(+0.00%) |
Jun 16, 2003 | 23.04 | 23.33 | 22.99 | 23.33 | 206,467 | +0.53(+2.33%) |
Jun 13, 2003 | 23.12 | 23.12 | 22.74 | 22.80 | 23,971 | -0.25(-1.08%) |
Jun 12, 2003 | 23.12 | 23.12 | 22.84 | 23.05 | 89,019 | +0.14(+0.62%) |
Jun 11, 2003 | 22.54 | 22.95 | 22.53 | 22.90 | 189,121 | +0.25(+1.10%) |
Jun 10, 2003 | 22.46 | 22.65 | 22.46 | 22.65 | 476,417 | +0.25(+1.11%) |
Jun 09, 2003 | 22.66 | 22.69 | 22.29 | 22.41 | 552,307 | -0.32(-1.42%) |
Jun 06, 2003 | 23.12 | 23.25 | 22.68 | 22.73 | 163,945 | -0.12(-0.51%) |
Jun 05, 2003 | 22.77 | 22.95 | 22.52 | 22.85 | 211,286 | +0.12(+0.55%) |
Jun 04, 2003 | 22.41 | 22.77 | 22.37 | 22.72 | 490,150 | +0.35(+1.56%) |
Jun 03, 2003 | 22.46 | 22.46 | 22.15 | 22.37 | 970,904 | -0.03(-0.15%) |