Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 21.62 | 22.13 | 21.38 | 22.13 | 13,988 | +0.39(+1.78%) |
Aug 28, 2003 | 21.52 | 21.88 | 21.22 | 21.74 | 10,557 | +0.08(+0.35%) |
Aug 27, 2003 | 21.29 | 21.67 | 21.03 | 21.67 | 6,466 | +0.56(+2.66%) |
Aug 26, 2003 | 20.46 | 21.22 | 20.46 | 21.10 | 7,917 | +0.19(+0.91%) |
Aug 25, 2003 | 21.06 | 21.06 | 20.72 | 20.91 | 8,577 | +0.28(+1.36%) |
Aug 22, 2003 | 20.61 | 21.11 | 20.60 | 20.63 | 7,389 | -0.03(-0.15%) |
Aug 21, 2003 | 21.21 | 21.22 | 20.60 | 20.66 | 7,785 | -0.51(-2.40%) |
Aug 20, 2003 | 20.89 | 21.28 | 20.48 | 21.17 | 6,334 | +0.07(+0.32%) |
Aug 19, 2003 | 20.45 | 21.29 | 20.22 | 21.11 | 12,272 | +0.66(+3.23%) |
Aug 18, 2003 | 20.47 | 21.26 | 20.17 | 20.45 | 18,210 | -0.70(-3.30%) |
Aug 15, 2003 | 20.20 | 21.14 | 20.20 | 21.14 | 13,856 | +1.02(+5.08%) |
Aug 14, 2003 | 20.26 | 20.44 | 19.90 | 20.12 | 9,105 | -0.34(-1.67%) |
Aug 13, 2003 | 20.16 | 20.46 | 20.16 | 20.46 | 9,633 | +0.08(+0.41%) |
Aug 12, 2003 | 19.26 | 20.38 | 19.25 | 20.38 | 15,703 | +0.76(+3.86%) |
Aug 11, 2003 | 19.92 | 20.07 | 19.22 | 19.62 | 8,445 | -0.14(-0.69%) |
Aug 08, 2003 | 19.32 | 20.10 | 19.32 | 19.76 | 6,334 | +0.39(+2.04%) |
Aug 07, 2003 | 19.71 | 19.93 | 19.10 | 19.36 | 29,163 | -0.34(-1.73%) |
Aug 06, 2003 | 19.76 | 20.22 | 19.70 | 19.70 | 13,988 | +0.00(+0.00%) |
Aug 05, 2003 | 19.82 | 20.02 | 19.70 | 19.70 | 10,161 | -0.32(-1.59%) |
Aug 04, 2003 | 19.92 | 20.31 | 19.80 | 20.02 | 8,445 | -0.31(-1.53%) |
Aug 01, 2003 | 20.54 | 20.63 | 19.97 | 20.33 | 8,181 | -0.32(-1.54%) |
Jul 31, 2003 | 20.66 | 20.99 | 20.20 | 20.65 | 6,994 | +0.51(+2.52%) |
Jul 30, 2003 | 21.00 | 21.18 | 20.14 | 20.14 | 12,932 | -1.03(-4.87%) |
Jul 29, 2003 | 21.82 | 21.97 | 20.84 | 21.17 | 6,862 | -0.44(-2.03%) |
Jul 28, 2003 | 21.98 | 21.98 | 21.24 | 21.61 | 7,785 | -0.36(-1.66%) |
Jul 25, 2003 | 21.73 | 21.98 | 21.60 | 21.98 | 8,313 | +0.37(+1.72%) |
Jul 24, 2003 | 21.60 | 21.82 | 20.73 | 21.60 | 8,973 | +0.63(+3.00%) |
Jul 23, 2003 | 21.43 | 21.70 | 20.71 | 20.98 | 9,105 | -0.66(-3.05%) |
Jul 22, 2003 | 21.43 | 21.67 | 20.66 | 21.63 | 8,973 | +0.95(+4.58%) |
Jul 21, 2003 | 20.60 | 21.43 | 20.40 | 20.69 | 13,064 | -0.04(-0.18%) |
Jul 18, 2003 | 21.01 | 21.35 | 20.41 | 20.73 | 3,826 | -0.72(-3.36%) |
Jul 17, 2003 | 21.23 | 21.79 | 21.16 | 21.45 | 5,542 | -0.15(-0.70%) |
Jul 16, 2003 | 20.72 | 21.60 | 20.72 | 21.60 | 14,384 | +0.44(+2.08%) |
Jul 15, 2003 | 21.21 | 21.21 | 20.75 | 21.16 | 16,099 | +0.05(+0.25%) |
Jul 14, 2003 | 20.45 | 21.22 | 20.45 | 21.10 | 7,521 | +0.19(+0.91%) |
Jul 11, 2003 | 20.44 | 21.03 | 20.31 | 20.91 | 7,521 | +0.20(+0.95%) |
Jul 10, 2003 | 20.65 | 20.72 | 20.22 | 20.72 | 7,917 | +0.08(+0.40%) |
Jul 09, 2003 | 20.10 | 20.80 | 20.10 | 20.63 | 18,078 | -0.02(-0.11%) |
Jul 08, 2003 | 20.08 | 20.76 | 20.08 | 20.66 | 15,307 | +0.34(+1.68%) |
Jul 07, 2003 | 19.93 | 20.35 | 19.82 | 20.32 | 12,008 | +0.54(+2.72%) |
Jul 03, 2003 | 19.93 | 19.95 | 19.78 | 19.78 | 6,334 | -0.08(-0.38%) |
Jul 02, 2003 | 19.19 | 19.92 | 19.19 | 19.85 | 16,759 | +0.59(+3.06%) |
Jul 01, 2003 | 19.29 | 19.50 | 19.17 | 19.26 | 13,460 | -0.08(-0.43%) |
Jun 30, 2003 | 20.30 | 20.30 | 18.35 | 19.35 | 25,599 | -0.46(-2.30%) |
Jun 27, 2003 | 20.35 | 20.43 | 19.80 | 19.80 | 12,668 | -0.50(-2.46%) |
Jun 26, 2003 | 20.09 | 20.32 | 20.09 | 20.30 | 6,334 | +0.26(+1.29%) |
Jun 25, 2003 | 19.80 | 20.20 | 19.79 | 20.04 | 3,563 | -0.15(-0.75%) |
Jun 24, 2003 | 19.79 | 20.20 | 19.62 | 20.20 | 5,542 | +0.48(+2.42%) |
Jun 23, 2003 | 19.89 | 20.16 | 19.72 | 19.72 | 9,369 | -0.38(-1.89%) |
Jun 20, 2003 | 20.04 | 20.16 | 19.72 | 20.10 | 10,161 | +0.11(+0.53%) |
Jun 19, 2003 | 20.03 | 20.04 | 19.32 | 19.99 | 12,932 | -0.05(-0.23%) |
Jun 18, 2003 | 20.04 | 20.04 | 19.86 | 20.04 | 6,994 | +0.06(+0.30%) |
Jun 17, 2003 | 19.33 | 20.04 | 19.33 | 19.98 | 8,973 | -0.07(-0.34%) |
Jun 16, 2003 | 19.70 | 20.16 | 19.70 | 20.04 | 40,776 | +0.34(+1.73%) |
Jun 13, 2003 | 19.32 | 19.70 | 19.32 | 19.70 | 21,114 | +0.11(+0.54%) |
Jun 12, 2003 | 19.32 | 19.77 | 19.32 | 19.60 | 22,433 | -0.08(-0.39%) |
Jun 11, 2003 | 19.25 | 19.88 | 19.25 | 19.67 | 15,307 | +0.02(+0.12%) |
Jun 10, 2003 | 19.32 | 19.66 | 19.25 | 19.65 | 10,557 | +0.33(+1.69%) |
Jun 09, 2003 | 19.27 | 19.32 | 19.25 | 19.32 | 659 | +0.05(+0.27%) |
Jun 06, 2003 | 19.11 | 19.64 | 19.11 | 19.27 | 10,557 | -0.14(-0.74%) |
Jun 05, 2003 | 19.44 | 19.67 | 19.32 | 19.41 | 7,389 | -0.17(-0.89%) |
Jun 04, 2003 | 19.27 | 19.59 | 19.27 | 19.59 | 13,988 | +0.33(+1.73%) |
Jun 03, 2003 | 19.32 | 19.32 | 18.85 | 19.26 | 13,592 | -0.13(-0.66%) |