Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 20.65 | 20.86 | 20.63 | 20.82 | 992,789 | +0.06(+0.27%) |
Aug 28, 2003 | 20.76 | 20.81 | 20.48 | 20.77 | 1,979,461 | -0.02(-0.09%) |
Aug 27, 2003 | 20.80 | 20.81 | 20.66 | 20.79 | 1,547,148 | -0.17(-0.83%) |
Aug 26, 2003 | 20.83 | 20.97 | 20.59 | 20.96 | 1,424,136 | +0.09(+0.45%) |
Aug 25, 2003 | 20.63 | 20.87 | 20.63 | 20.87 | 1,205,967 | +0.24(+1.17%) |
Aug 22, 2003 | 20.68 | 20.73 | 20.55 | 20.63 | 1,551,978 | -0.05(-0.24%) |
Aug 21, 2003 | 20.92 | 21.02 | 20.63 | 20.68 | 1,448,610 | -0.24(-1.16%) |
Aug 20, 2003 | 20.86 | 20.96 | 20.79 | 20.92 | 1,194,213 | +0.05(+0.24%) |
Aug 19, 2003 | 20.95 | 20.99 | 20.74 | 20.87 | 976,205 | -0.08(-0.39%) |
Aug 18, 2003 | 21.04 | 21.17 | 20.93 | 20.95 | 600,246 | -0.15(-0.71%) |
Aug 15, 2003 | 21.05 | 21.10 | 20.81 | 21.10 | 479,488 | +0.06(+0.27%) |
Aug 14, 2003 | 20.92 | 21.10 | 20.84 | 21.04 | 992,950 | +0.12(+0.59%) |
Aug 13, 2003 | 20.99 | 21.00 | 20.81 | 20.92 | 952,376 | +0.02(+0.09%) |
Aug 12, 2003 | 20.98 | 21.02 | 20.79 | 20.90 | 1,134,962 | -0.08(-0.38%) |
Aug 11, 2003 | 21.03 | 21.08 | 20.74 | 20.98 | 998,747 | -0.01(-0.06%) |
Aug 08, 2003 | 20.94 | 21.09 | 20.84 | 20.99 | 713,597 | +0.23(+1.11%) |
Aug 07, 2003 | 20.99 | 21.01 | 20.68 | 20.76 | 1,536,843 | -0.19(-0.89%) |
Aug 06, 2003 | 20.74 | 21.08 | 20.64 | 20.95 | 1,369,393 | +0.06(+0.27%) |
Aug 05, 2003 | 21.15 | 21.24 | 20.84 | 20.89 | 1,171,511 | -0.35(-1.64%) |
Aug 04, 2003 | 21.27 | 21.37 | 21.05 | 21.24 | 1,574,681 | -0.03(-0.15%) |
Aug 01, 2003 | 21.27 | 21.39 | 21.16 | 21.27 | 1,126,589 | -0.05(-0.23%) |
Jul 31, 2003 | 21.33 | 21.75 | 21.28 | 21.32 | 1,666,296 | -0.11(-0.49%) |
Jul 30, 2003 | 21.34 | 21.52 | 21.30 | 21.43 | 1,002,611 | +0.09(+0.41%) |
Jul 29, 2003 | 21.59 | 21.64 | 21.23 | 21.34 | 2,237,077 | -0.25(-1.18%) |
Jul 28, 2003 | 21.89 | 22.30 | 21.52 | 21.59 | 4,840,776 | +0.48(+2.26%) |
Jul 25, 2003 | 20.91 | 21.43 | 20.90 | 21.12 | 2,520,295 | +0.27(+1.31%) |
Jul 24, 2003 | 20.86 | 21.23 | 20.73 | 20.84 | 1,109,844 | -0.02(-0.09%) |
Jul 23, 2003 | 21.12 | 21.15 | 20.74 | 20.86 | 1,648,263 | -0.22(-1.06%) |
Jul 22, 2003 | 21.02 | 21.17 | 20.91 | 21.09 | 1,729,734 | +0.20(+0.98%) |
Jul 21, 2003 | 21.28 | 21.30 | 20.78 | 20.88 | 1,680,948 | -0.52(-2.41%) |
Jul 18, 2003 | 21.27 | 21.42 | 21.18 | 21.40 | 1,045,762 | +0.28(+1.32%) |
Jul 17, 2003 | 20.93 | 21.18 | 20.92 | 21.12 | 2,536,074 | -0.16(-0.73%) |
Jul 16, 2003 | 21.52 | 21.60 | 21.14 | 21.27 | 981,841 | -0.12(-0.58%) |
Jul 15, 2003 | 21.26 | 21.55 | 21.25 | 21.40 | 1,278,422 | +0.14(+0.64%) |
Jul 14, 2003 | 21.73 | 21.73 | 21.15 | 21.26 | 1,709,285 | -0.34(-1.58%) |
Jul 11, 2003 | 21.64 | 21.73 | 21.50 | 21.60 | 1,207,255 | +0.06(+0.29%) |
Jul 10, 2003 | 21.20 | 21.54 | 21.20 | 21.54 | 1,401,756 | +0.06(+0.29%) |
Jul 09, 2003 | 21.64 | 21.66 | 21.19 | 21.48 | 1,500,294 | -0.25(-1.17%) |
Jul 08, 2003 | 21.74 | 21.81 | 21.61 | 21.73 | 974,917 | -0.03(-0.14%) |
Jul 07, 2003 | 21.62 | 21.81 | 21.56 | 21.76 | 1,315,615 | +0.27(+1.24%) |
Jul 03, 2003 | 21.55 | 21.73 | 21.27 | 21.50 | 719,233 | -0.21(-0.97%) |
Jul 02, 2003 | 21.46 | 21.71 | 21.33 | 21.71 | 1,269,566 | +0.24(+1.13%) |
Jul 01, 2003 | 21.15 | 21.48 | 20.92 | 21.46 | 1,144,461 | +0.12(+0.55%) |
Jun 30, 2003 | 21.41 | 21.46 | 21.19 | 21.35 | 909,225 | +0.02(+0.12%) |
Jun 27, 2003 | 21.30 | 21.61 | 21.01 | 21.32 | 1,583,536 | -0.03(-0.15%) |
Jun 26, 2003 | 20.89 | 21.44 | 20.88 | 21.35 | 1,348,783 | +0.20(+0.97%) |
Jun 25, 2003 | 21.58 | 21.63 | 21.12 | 21.15 | 1,660,016 | -0.43(-2.01%) |
Jun 24, 2003 | 21.41 | 21.63 | 21.30 | 21.58 | 1,997,816 | +0.24(+1.11%) |
Jun 23, 2003 | 21.55 | 21.58 | 21.19 | 21.35 | 930,800 | -0.25(-1.15%) |
Jun 20, 2003 | 21.43 | 21.69 | 21.42 | 21.59 | 2,285,542 | +0.17(+0.78%) |
Jun 19, 2003 | 21.79 | 21.79 | 21.37 | 21.43 | 1,259,584 | -0.36(-1.65%) |
Jun 18, 2003 | 21.79 | 21.92 | 21.68 | 21.79 | 1,238,974 | +0.00(+0.00%) |
Jun 17, 2003 | 21.91 | 21.96 | 21.64 | 21.79 | 1,389,519 | -0.12(-0.54%) |
Jun 16, 2003 | 21.74 | 21.92 | 21.66 | 21.91 | 1,030,305 | +0.26(+1.20%) |
Jun 13, 2003 | 21.77 | 21.77 | 21.50 | 21.64 | 1,193,247 | -0.09(-0.43%) |
Jun 12, 2003 | 21.66 | 21.76 | 21.41 | 21.74 | 1,090,040 | +0.06(+0.29%) |
Jun 11, 2003 | 21.56 | 21.73 | 21.43 | 21.68 | 1,739,555 | +0.24(+1.13%) |
Jun 10, 2003 | 21.69 | 21.73 | 21.36 | 21.43 | 2,955,345 | -0.30(-1.40%) |
Jun 09, 2003 | 21.96 | 22.04 | 21.68 | 21.74 | 1,007,763 | -0.22(-1.02%) |
Jun 06, 2003 | 21.99 | 22.04 | 21.81 | 21.96 | 1,954,665 | +0.01(+0.06%) |
Jun 05, 2003 | 21.74 | 21.99 | 21.71 | 21.95 | 1,232,695 | +0.15(+0.68%) |
Jun 04, 2003 | 21.87 | 22.03 | 21.74 | 21.80 | 1,557,453 | -0.11(-0.51%) |
Jun 03, 2003 | 21.68 | 21.91 | 21.62 | 21.91 | 1,238,974 | +0.24(+1.09%) |