Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 21.12 | 21.12 | 20.94 | 20.94 | 44,650 | -0.15(-0.70%) |
Aug 28, 2003 | 21.03 | 21.12 | 20.67 | 21.08 | 60,986 | +0.25(+1.19%) |
Aug 27, 2003 | 20.52 | 20.83 | 20.41 | 20.83 | 38,661 | +0.38(+1.84%) |
Aug 26, 2003 | 20.16 | 20.46 | 19.79 | 20.46 | 122,953 | +0.28(+1.41%) |
Aug 25, 2003 | 20.11 | 20.17 | 19.93 | 20.17 | 88,757 | -0.12(-0.59%) |
Aug 22, 2003 | 21.07 | 21.12 | 20.28 | 20.29 | 465,566 | -0.22(-1.07%) |
Aug 21, 2003 | 20.43 | 20.52 | 20.26 | 20.51 | 86,796 | +0.54(+2.71%) |
Aug 20, 2003 | 20.02 | 20.37 | 19.79 | 19.97 | 225,323 | -0.08(-0.41%) |
Aug 19, 2003 | 20.02 | 20.10 | 19.74 | 20.05 | 365,483 | +0.39(+1.96%) |
Aug 18, 2003 | 19.37 | 19.70 | 19.20 | 19.67 | 60,442 | +0.39(+2.00%) |
Aug 15, 2003 | 18.70 | 19.28 | 18.70 | 19.28 | 30,275 | +0.31(+1.65%) |
Aug 14, 2003 | 18.67 | 19.00 | 18.59 | 18.97 | 33,542 | +0.33(+1.77%) |
Aug 13, 2003 | 18.73 | 18.84 | 18.56 | 18.64 | 229,679 | +0.12(+0.64%) |
Aug 12, 2003 | 18.23 | 18.58 | 18.11 | 18.52 | 54,234 | +0.33(+1.82%) |
Aug 11, 2003 | 17.95 | 18.24 | 17.89 | 18.19 | 68,609 | +0.32(+1.80%) |
Aug 08, 2003 | 18.09 | 18.26 | 17.79 | 17.87 | 113,696 | -0.13(-0.71%) |
Aug 07, 2003 | 18.14 | 18.14 | 17.81 | 18.00 | 394,779 | +0.00(+0.00%) |
Aug 06, 2003 | 17.91 | 18.27 | 17.82 | 18.00 | 306,021 | -0.37(-2.00%) |
Aug 05, 2003 | 19.05 | 19.05 | 18.36 | 18.36 | 59,244 | -0.63(-3.34%) |
Aug 04, 2003 | 18.92 | 19.02 | 18.71 | 19.00 | 64,035 | -0.08(-0.43%) |
Aug 01, 2003 | 19.08 | 19.18 | 18.92 | 19.08 | 185,246 | +0.15(+0.78%) |
Jul 31, 2003 | 19.15 | 19.33 | 18.87 | 18.93 | 270,301 | +0.20(+1.08%) |
Jul 30, 2003 | 19.08 | 19.08 | 18.70 | 18.73 | 48,571 | -0.19(-1.02%) |
Jul 29, 2003 | 19.26 | 19.26 | 18.69 | 18.92 | 32,780 | -0.22(-1.15%) |
Jul 28, 2003 | 19.12 | 19.23 | 19.04 | 19.15 | 74,490 | +0.14(+0.72%) |
Jul 25, 2003 | 18.82 | 19.04 | 18.61 | 19.01 | 138,090 | +0.13(+0.68%) |
Jul 24, 2003 | 19.28 | 19.47 | 18.83 | 18.88 | 78,846 | -0.20(-1.06%) |
Jul 23, 2003 | 18.87 | 19.08 | 18.65 | 19.08 | 84,292 | +0.17(+0.87%) |
Jul 22, 2003 | 18.69 | 19.09 | 18.62 | 18.92 | 830,832 | +0.62(+3.36%) |
Jul 21, 2003 | 18.37 | 18.45 | 18.14 | 18.30 | 152,030 | -0.35(-1.87%) |
Jul 18, 2003 | 18.50 | 18.77 | 18.26 | 18.65 | 92,459 | +0.39(+2.16%) |
Jul 17, 2003 | 18.59 | 19.37 | 18.11 | 18.25 | 314,625 | -1.04(-5.38%) |
Jul 16, 2003 | 19.82 | 19.85 | 19.10 | 19.29 | 291,428 | -0.63(-3.18%) |
Jul 15, 2003 | 20.43 | 20.52 | 19.75 | 19.93 | 73,946 | -0.28(-1.36%) |
Jul 14, 2003 | 20.61 | 20.79 | 20.16 | 20.20 | 113,587 | +0.09(+0.46%) |
Jul 11, 2003 | 19.76 | 20.18 | 19.76 | 20.11 | 153,119 | +0.24(+1.20%) |
Jul 10, 2003 | 20.29 | 20.33 | 19.74 | 19.87 | 76,777 | -0.64(-3.13%) |
Jul 09, 2003 | 20.14 | 20.75 | 20.06 | 20.51 | 72,966 | +0.58(+2.90%) |
Jul 08, 2003 | 19.74 | 20.10 | 19.47 | 19.93 | 48,026 | +0.31(+1.59%) |
Jul 07, 2003 | 19.33 | 19.69 | 19.22 | 19.62 | 38,661 | +0.80(+4.24%) |
Jul 03, 2003 | 18.59 | 19.15 | 18.57 | 18.82 | 70,134 | -0.20(-1.06%) |
Jul 02, 2003 | 18.55 | 19.09 | 18.42 | 19.03 | 459,903 | +0.71(+3.86%) |
Jul 01, 2003 | 17.77 | 18.39 | 17.64 | 18.32 | 94,093 | +0.52(+2.94%) |
Jun 30, 2003 | 18.27 | 18.32 | 17.80 | 17.80 | 268,340 | -0.18(-1.02%) |
Jun 27, 2003 | 18.41 | 18.54 | 17.92 | 17.98 | 33,760 | -0.33(-1.81%) |
Jun 26, 2003 | 17.91 | 18.36 | 17.91 | 18.31 | 57,937 | +0.33(+1.84%) |
Jun 25, 2003 | 17.98 | 18.23 | 17.81 | 17.98 | 93,766 | +0.15(+0.82%) |
Jun 24, 2003 | 17.81 | 18.09 | 17.48 | 17.83 | 161,832 | -0.17(-0.92%) |
Jun 23, 2003 | 18.59 | 18.63 | 17.91 | 18.00 | 449,884 | -0.81(-4.30%) |
Jun 20, 2003 | 19.15 | 19.23 | 18.75 | 18.81 | 147,456 | -0.33(-1.73%) |
Jun 19, 2003 | 19.37 | 19.60 | 19.10 | 19.14 | 182,959 | -0.06(-0.29%) |
Jun 18, 2003 | 18.55 | 19.29 | 18.55 | 19.19 | 1,009,000 | +0.55(+2.96%) |
Jun 17, 2003 | 18.92 | 18.92 | 18.46 | 18.64 | 74,055 | +0.05(+0.25%) |
Jun 16, 2003 | 18.32 | 18.67 | 18.28 | 18.59 | 206,918 | +0.36(+1.96%) |
Jun 13, 2003 | 19.19 | 19.19 | 18.23 | 18.24 | 70,570 | -0.77(-4.06%) |
Jun 12, 2003 | 19.15 | 19.27 | 18.75 | 19.01 | 32,889 | +0.06(+0.29%) |
Jun 11, 2003 | 18.69 | 18.95 | 18.36 | 18.95 | 27,552 | +0.22(+1.18%) |
Jun 10, 2003 | 18.46 | 18.85 | 18.39 | 18.73 | 52,165 | +0.32(+1.75%) |
Jun 09, 2003 | 18.62 | 18.89 | 18.27 | 18.41 | 112,716 | -0.78(-4.07%) |
Jun 06, 2003 | 20.29 | 20.34 | 19.19 | 19.19 | 92,895 | -0.32(-1.65%) |
Jun 05, 2003 | 19.05 | 19.51 | 18.74 | 19.51 | 132,427 | +0.46(+2.41%) |
Jun 04, 2003 | 18.36 | 19.08 | 18.36 | 19.05 | 102,914 | +0.75(+4.11%) |
Jun 03, 2003 | 18.14 | 18.42 | 18.04 | 18.30 | 128,507 | +0.03(+0.15%) |