Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 23.09 | 23.39 | 23.09 | 23.39 | 1,693 | +0.21(+0.92%) |
Aug 28, 2003 | 23.54 | 23.54 | 23.16 | 23.18 | 2,782 | -0.53(-2.23%) |
Aug 27, 2003 | 23.03 | 23.70 | 23.03 | 23.70 | 725 | +0.62(+2.69%) |
Aug 26, 2003 | 23.11 | 23.11 | 22.18 | 23.08 | 3,387 | -0.12(-0.53%) |
Aug 25, 2003 | 23.08 | 23.50 | 22.93 | 23.21 | 1,935 | -0.28(-1.20%) |
Aug 22, 2003 | 23.72 | 23.74 | 23.08 | 23.49 | 4,476 | -0.03(-0.13%) |
Aug 21, 2003 | 23.18 | 23.71 | 23.14 | 23.52 | 11,978 | +0.34(+1.45%) |
Aug 20, 2003 | 22.89 | 23.22 | 22.85 | 23.18 | 6,412 | +0.51(+2.26%) |
Aug 19, 2003 | 22.56 | 22.74 | 22.37 | 22.67 | 8,469 | +0.02(+0.11%) |
Aug 18, 2003 | 22.17 | 22.68 | 22.17 | 22.65 | 5,081 | +0.33(+1.48%) |
Aug 15, 2003 | 22.23 | 22.31 | 22.23 | 22.31 | 846 | +0.36(+1.62%) |
Aug 14, 2003 | 21.96 | 21.96 | 21.96 | 21.96 | 725 | -0.03(-0.15%) |
Aug 13, 2003 | 22.02 | 22.22 | 21.61 | 21.99 | 2,903 | +0.09(+0.42%) |
Aug 12, 2003 | 21.53 | 21.90 | 21.43 | 21.90 | 2,419 | +0.20(+0.91%) |
Aug 11, 2003 | 21.27 | 21.70 | 21.25 | 21.70 | 5,807 | +0.58(+2.74%) |
Aug 08, 2003 | 21.12 | 21.12 | 21.12 | 21.12 | 362 | +0.00(+0.00%) |
Aug 07, 2003 | 21.50 | 21.54 | 21.12 | 21.12 | 1,572 | -0.36(-1.69%) |
Aug 06, 2003 | 21.50 | 21.68 | 21.49 | 21.49 | 1,451 | +0.00(+0.00%) |
Aug 05, 2003 | 21.49 | 21.67 | 21.49 | 21.49 | 2,540 | +0.03(+0.15%) |
Aug 04, 2003 | 22.62 | 22.62 | 21.27 | 21.46 | 7,985 | -1.24(-5.46%) |
Aug 01, 2003 | 22.87 | 22.97 | 22.69 | 22.69 | 2,177 | -0.11(-0.47%) |
Jul 31, 2003 | 22.44 | 22.93 | 22.41 | 22.80 | 3,024 | +0.58(+2.60%) |
Jul 30, 2003 | 22.30 | 22.39 | 22.18 | 22.22 | 1,330 | -0.01(-0.04%) |
Jul 29, 2003 | 22.43 | 22.43 | 21.92 | 22.23 | 1,209 | -0.08(-0.37%) |
Jul 28, 2003 | 21.91 | 22.31 | 21.70 | 22.31 | 4,960 | +0.37(+1.69%) |
Jul 25, 2003 | 21.84 | 22.11 | 21.84 | 21.94 | 5,807 | +0.10(+0.45%) |
Jul 24, 2003 | 21.48 | 22.13 | 21.47 | 21.84 | 7,743 | +0.44(+2.05%) |
Jul 23, 2003 | 21.31 | 21.41 | 21.17 | 21.41 | 2,419 | +0.15(+0.70%) |
Jul 22, 2003 | 21.07 | 21.26 | 20.99 | 21.26 | 1,330 | +0.22(+1.06%) |
Jul 21, 2003 | 21.22 | 21.47 | 21.03 | 21.03 | 5,202 | -0.22(-1.05%) |
Jul 18, 2003 | 21.13 | 21.28 | 20.96 | 21.26 | 3,387 | -0.22(-1.04%) |
Jul 17, 2003 | 21.50 | 21.51 | 21.35 | 21.48 | 3,387 | -0.25(-1.14%) |
Jul 16, 2003 | 21.33 | 21.74 | 21.21 | 21.73 | 9,316 | +0.29(+1.35%) |
Jul 15, 2003 | 21.50 | 21.50 | 21.28 | 21.44 | 1,814 | -0.03(-0.15%) |
Jul 14, 2003 | 21.28 | 21.84 | 20.82 | 21.47 | 12,704 | +0.68(+3.26%) |
Jul 11, 2003 | 20.98 | 21.31 | 20.64 | 20.79 | 4,113 | -0.02(-0.08%) |
Jul 10, 2003 | 21.10 | 21.17 | 20.79 | 20.81 | 3,145 | -0.06(-0.28%) |
Jul 09, 2003 | 21.41 | 21.41 | 20.87 | 20.87 | 6,896 | -0.62(-2.88%) |
Jul 08, 2003 | 21.36 | 21.49 | 21.17 | 21.49 | 3,145 | +0.41(+1.96%) |
Jul 07, 2003 | 20.32 | 21.20 | 20.32 | 21.07 | 5,081 | +0.76(+3.74%) |
Jul 03, 2003 | 20.46 | 20.46 | 19.98 | 20.31 | 2,540 | -0.24(-1.17%) |
Jul 02, 2003 | 20.30 | 20.55 | 20.11 | 20.55 | 8,953 | +0.31(+1.55%) |
Jul 01, 2003 | 20.50 | 20.50 | 20.07 | 20.24 | 5,081 | -0.17(-0.81%) |
Jun 30, 2003 | 20.41 | 20.66 | 20.03 | 20.41 | 10,042 | -0.30(-1.44%) |
Jun 27, 2003 | 19.85 | 21.39 | 19.85 | 20.70 | 9,437 | +0.95(+4.81%) |
Jun 26, 2003 | 19.66 | 19.84 | 19.66 | 19.75 | 1,935 | +0.29(+1.49%) |
Jun 25, 2003 | 19.26 | 19.46 | 19.19 | 19.46 | 2,056 | +0.41(+2.13%) |
Jun 24, 2003 | 18.98 | 19.39 | 18.88 | 19.06 | 4,597 | +0.07(+0.39%) |
Jun 23, 2003 | 19.46 | 19.75 | 18.88 | 18.98 | 7,017 | -0.69(-3.49%) |
Jun 20, 2003 | 19.56 | 19.84 | 19.35 | 19.67 | 5,565 | +0.11(+0.55%) |
Jun 19, 2003 | 20.23 | 20.44 | 19.32 | 19.56 | 9,316 | -0.41(-2.03%) |
Jun 18, 2003 | 19.75 | 20.31 | 19.30 | 19.97 | 3,992 | +0.67(+3.47%) |
Jun 17, 2003 | 20.25 | 20.66 | 19.30 | 19.30 | 13,793 | -1.02(-5.00%) |
Jun 16, 2003 | 21.03 | 21.28 | 20.31 | 20.31 | 8,953 | -0.54(-2.58%) |
Jun 13, 2003 | 20.74 | 21.06 | 20.74 | 20.85 | 2,782 | -0.05(-0.24%) |
Jun 12, 2003 | 20.72 | 20.91 | 20.46 | 20.90 | 6,775 | +0.09(+0.44%) |
Jun 11, 2003 | 19.93 | 20.81 | 19.69 | 20.81 | 9,074 | +0.77(+3.83%) |
Jun 10, 2003 | 20.00 | 20.21 | 20.00 | 20.04 | 7,985 | +0.15(+0.75%) |
Jun 09, 2003 | 20.06 | 20.20 | 19.89 | 19.89 | 1,935 | -0.17(-0.82%) |
Jun 06, 2003 | 19.69 | 21.45 | 19.69 | 20.06 | 10,889 | +0.40(+2.02%) |
Jun 05, 2003 | 19.11 | 19.85 | 18.87 | 19.66 | 11,373 | -0.17(-0.88%) |
Jun 04, 2003 | 19.26 | 19.84 | 19.08 | 19.84 | 15,124 | +0.41(+2.13%) |
Jun 03, 2003 | 19.79 | 19.79 | 19.29 | 19.42 | 6,170 | +0.07(+0.34%) |