Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 21.86 | 22.06 | 21.67 | 21.93 | 50,431 | +0.22(+1.00%) |
Aug 28, 2003 | 21.50 | 21.84 | 20.57 | 21.71 | 28,324 | +0.23(+1.05%) |
Aug 27, 2003 | 21.00 | 21.49 | 21.00 | 21.49 | 21,185 | +0.23(+1.10%) |
Aug 26, 2003 | 20.62 | 21.25 | 20.20 | 21.25 | 45,249 | +0.49(+2.34%) |
Aug 25, 2003 | 20.74 | 20.91 | 20.52 | 20.77 | 16,004 | +0.04(+0.21%) |
Aug 22, 2003 | 21.62 | 21.84 | 20.72 | 20.72 | 33,045 | -0.71(-3.32%) |
Aug 21, 2003 | 21.38 | 21.67 | 21.11 | 21.43 | 53,424 | -0.15(-0.68%) |
Aug 20, 2003 | 21.36 | 21.67 | 21.01 | 21.58 | 37,881 | +0.09(+0.40%) |
Aug 19, 2003 | 21.02 | 21.69 | 20.65 | 21.50 | 92,802 | +0.55(+2.61%) |
Aug 18, 2003 | 20.44 | 20.95 | 20.23 | 20.95 | 64,132 | +0.47(+2.29%) |
Aug 15, 2003 | 20.47 | 20.77 | 20.18 | 20.48 | 16,119 | -0.11(-0.55%) |
Aug 14, 2003 | 20.37 | 20.76 | 20.12 | 20.59 | 14,047 | +0.36(+1.76%) |
Aug 13, 2003 | 20.25 | 20.76 | 20.22 | 20.24 | 45,710 | +0.03(+0.13%) |
Aug 12, 2003 | 19.67 | 20.21 | 19.45 | 20.21 | 45,825 | +0.63(+3.19%) |
Aug 11, 2003 | 19.24 | 19.58 | 19.24 | 19.58 | 45,480 | +0.62(+3.25%) |
Aug 08, 2003 | 18.92 | 19.39 | 18.79 | 18.97 | 34,196 | +0.04(+0.23%) |
Aug 07, 2003 | 19.15 | 19.37 | 18.58 | 18.92 | 33,160 | -0.23(-1.22%) |
Aug 06, 2003 | 19.16 | 19.38 | 18.69 | 19.16 | 20,840 | +0.01(+0.05%) |
Aug 05, 2003 | 20.16 | 20.25 | 19.15 | 19.15 | 42,716 | -0.61(-3.08%) |
Aug 04, 2003 | 19.76 | 20.12 | 19.08 | 19.76 | 23,143 | -0.03(-0.13%) |
Aug 01, 2003 | 20.15 | 20.15 | 19.11 | 19.78 | 51,820 | -0.44(-2.19%) |
Jul 31, 2003 | 19.80 | 20.24 | 19.64 | 20.23 | 47,207 | +0.25(+1.26%) |
Jul 30, 2003 | 20.12 | 20.29 | 19.18 | 19.98 | 129,762 | -0.14(-0.69%) |
Jul 29, 2003 | 20.14 | 20.47 | 19.76 | 20.11 | 87,045 | -0.08(-0.39%) |
Jul 28, 2003 | 20.04 | 20.42 | 20.04 | 20.19 | 59,642 | -0.07(-0.34%) |
Jul 25, 2003 | 20.03 | 20.26 | 19.82 | 20.26 | 27,057 | +0.23(+1.17%) |
Jul 24, 2003 | 20.11 | 20.66 | 19.85 | 20.03 | 23,373 | +0.00(+0.00%) |
Jul 23, 2003 | 19.98 | 20.27 | 19.92 | 20.03 | 18,422 | -0.38(-1.87%) |
Jul 22, 2003 | 20.35 | 20.41 | 19.62 | 20.41 | 37,996 | +0.01(+0.05%) |
Jul 21, 2003 | 20.54 | 20.54 | 19.65 | 20.40 | 71,732 | +0.03(+0.17%) |
Jul 18, 2003 | 20.03 | 20.44 | 19.91 | 20.37 | 20,955 | +0.27(+1.34%) |
Jul 17, 2003 | 20.58 | 20.59 | 20.03 | 20.10 | 23,718 | -0.36(-1.74%) |
Jul 16, 2003 | 20.35 | 20.45 | 20.20 | 20.45 | 24,870 | -0.01(-0.04%) |
Jul 15, 2003 | 20.37 | 20.84 | 20.16 | 20.46 | 19,688 | +0.01(+0.04%) |
Jul 14, 2003 | 20.39 | 20.84 | 20.28 | 20.45 | 37,996 | -0.10(-0.50%) |
Jul 11, 2003 | 20.18 | 20.80 | 20.18 | 20.56 | 28,784 | +0.25(+1.24%) |
Jul 10, 2003 | 20.92 | 20.92 | 20.06 | 20.31 | 28,209 | -0.50(-2.38%) |
Jul 09, 2003 | 20.97 | 21.09 | 20.69 | 20.80 | 52,503 | -0.49(-2.28%) |
Jul 08, 2003 | 20.28 | 21.40 | 20.17 | 21.29 | 111,455 | +1.06(+5.24%) |
Jul 07, 2003 | 20.08 | 20.57 | 20.08 | 20.23 | 39,032 | +0.36(+1.79%) |
Jul 03, 2003 | 19.96 | 20.27 | 19.75 | 19.87 | 16,004 | -0.04(-0.22%) |
Jul 02, 2003 | 19.72 | 20.11 | 19.65 | 19.91 | 69,774 | +0.28(+1.42%) |
Jul 01, 2003 | 19.45 | 19.75 | 19.11 | 19.64 | 48,589 | -0.22(-1.09%) |
Jun 30, 2003 | 19.18 | 20.08 | 18.75 | 19.85 | 88,427 | +1.04(+5.54%) |
Jun 27, 2003 | 19.08 | 19.98 | 18.81 | 18.81 | 24,985 | -0.33(-1.72%) |
Jun 26, 2003 | 18.59 | 19.85 | 18.05 | 19.14 | 43,407 | +0.90(+4.95%) |
Jun 25, 2003 | 17.93 | 18.80 | 17.93 | 18.24 | 30,972 | +0.08(+0.43%) |
Jun 24, 2003 | 18.18 | 18.33 | 17.88 | 18.16 | 26,827 | -0.04(-0.24%) |
Jun 23, 2003 | 18.72 | 18.98 | 18.16 | 18.20 | 53,079 | -0.62(-3.28%) |
Jun 20, 2003 | 18.91 | 19.40 | 18.58 | 18.82 | 35,232 | -0.41(-2.12%) |
Jun 19, 2003 | 19.59 | 19.98 | 18.99 | 19.23 | 17,731 | -0.46(-2.34%) |
Jun 18, 2003 | 19.25 | 19.93 | 19.09 | 19.69 | 26,251 | +0.39(+2.03%) |
Jun 17, 2003 | 19.53 | 19.72 | 18.68 | 19.30 | 32,584 | -0.23(-1.16%) |
Jun 16, 2003 | 19.64 | 20.00 | 19.19 | 19.52 | 35,117 | -0.43(-2.13%) |
Jun 13, 2003 | 19.85 | 19.98 | 19.57 | 19.95 | 52,964 | +0.28(+1.41%) |
Jun 12, 2003 | 19.94 | 19.98 | 19.67 | 19.67 | 15,889 | +0.04(+0.22%) |
Jun 11, 2003 | 19.16 | 20.21 | 19.13 | 19.63 | 73,459 | +0.43(+2.26%) |
Jun 10, 2003 | 18.73 | 19.37 | 18.73 | 19.19 | 54,576 | +0.47(+2.50%) |
Jun 09, 2003 | 19.80 | 19.76 | 18.52 | 18.73 | 32,259 | -1.08(-5.44%) |
Jun 06, 2003 | 20.11 | 20.11 | 19.68 | 19.80 | 32,008 | -0.17(-0.87%) |
Jun 05, 2003 | 19.96 | 20.17 | 19.73 | 19.98 | 12,665 | -0.05(-0.26%) |
Jun 04, 2003 | 19.62 | 20.39 | 19.48 | 20.03 | 90,039 | +0.37(+1.90%) |
Jun 03, 2003 | 19.37 | 20.14 | 19.16 | 19.65 | 66,781 | -0.21(-1.05%) |