Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 21.03 | 21.87 | 20.72 | 21.72 | 26,932 | +0.59(+2.81%) |
Aug 28, 2003 | 20.73 | 21.13 | 20.01 | 21.13 | 13,527 | +0.76(+3.73%) |
Aug 27, 2003 | 19.78 | 20.69 | 19.65 | 20.36 | 9,223 | +0.25(+1.23%) |
Aug 26, 2003 | 19.93 | 20.12 | 19.25 | 20.12 | 19,923 | +0.15(+0.73%) |
Aug 25, 2003 | 20.77 | 20.78 | 19.96 | 19.97 | 22,997 | -0.67(-3.23%) |
Aug 22, 2003 | 21.95 | 21.95 | 20.59 | 20.64 | 38,124 | -1.15(-5.26%) |
Aug 21, 2003 | 21.53 | 21.95 | 21.47 | 21.78 | 22,997 | +0.32(+1.48%) |
Aug 20, 2003 | 21.43 | 21.47 | 21.08 | 21.47 | 39,477 | +0.08(+0.38%) |
Aug 19, 2003 | 21.51 | 21.53 | 20.91 | 21.39 | 29,638 | -0.01(-0.04%) |
Aug 18, 2003 | 20.54 | 21.40 | 20.54 | 21.39 | 30,991 | +0.58(+2.77%) |
Aug 15, 2003 | 20.41 | 20.86 | 20.34 | 20.82 | 6,518 | -0.04(-0.20%) |
Aug 14, 2003 | 20.58 | 20.91 | 20.58 | 20.86 | 12,052 | +0.00(+0.00%) |
Aug 13, 2003 | 20.20 | 20.86 | 20.20 | 20.86 | 18,570 | +0.53(+2.60%) |
Aug 12, 2003 | 19.80 | 20.33 | 19.59 | 20.33 | 13,527 | +0.74(+3.78%) |
Aug 11, 2003 | 19.15 | 19.59 | 18.79 | 19.59 | 8,977 | +0.59(+3.13%) |
Aug 08, 2003 | 19.19 | 19.19 | 18.58 | 18.99 | 6,763 | -0.13(-0.68%) |
Aug 07, 2003 | 19.60 | 19.60 | 18.79 | 19.12 | 22,751 | -0.48(-2.45%) |
Aug 06, 2003 | 19.80 | 19.85 | 19.60 | 19.60 | 18,447 | -0.25(-1.27%) |
Aug 05, 2003 | 19.80 | 20.21 | 19.80 | 19.86 | 12,790 | -0.15(-0.73%) |
Aug 04, 2003 | 19.95 | 20.12 | 19.90 | 20.00 | 24,842 | -0.28(-1.36%) |
Aug 01, 2003 | 20.53 | 20.59 | 20.08 | 20.28 | 18,201 | -0.24(-1.15%) |
Jul 31, 2003 | 19.92 | 20.82 | 19.92 | 20.52 | 18,078 | +0.23(+1.12%) |
Jul 30, 2003 | 20.31 | 21.05 | 20.06 | 20.29 | 31,114 | -0.36(-1.73%) |
Jul 29, 2003 | 19.52 | 20.90 | 19.31 | 20.65 | 56,325 | +1.25(+6.46%) |
Jul 28, 2003 | 17.93 | 19.49 | 17.93 | 19.39 | 38,124 | +1.18(+6.47%) |
Jul 25, 2003 | 18.42 | 18.42 | 18.05 | 18.21 | 17,217 | -0.07(-0.36%) |
Jul 24, 2003 | 17.73 | 18.42 | 17.71 | 18.28 | 15,249 | +0.96(+5.54%) |
Jul 23, 2003 | 17.41 | 17.80 | 17.32 | 17.32 | 9,100 | -0.28(-1.57%) |
Jul 22, 2003 | 17.72 | 18.21 | 17.17 | 17.60 | 10,822 | -0.18(-1.01%) |
Jul 21, 2003 | 17.93 | 18.26 | 17.77 | 17.77 | 11,314 | -0.59(-3.23%) |
Jul 18, 2003 | 18.70 | 18.70 | 17.98 | 18.37 | 14,880 | -0.37(-2.00%) |
Jul 17, 2003 | 19.46 | 19.46 | 18.74 | 18.74 | 12,544 | -0.77(-3.96%) |
Jul 16, 2003 | 19.24 | 19.72 | 19.21 | 19.52 | 6,763 | -0.08(-0.41%) |
Jul 15, 2003 | 19.45 | 19.60 | 19.22 | 19.60 | 7,870 | -0.15(-0.78%) |
Jul 14, 2003 | 20.31 | 20.33 | 19.52 | 19.75 | 18,816 | -0.10(-0.49%) |
Jul 11, 2003 | 19.70 | 20.00 | 19.11 | 19.85 | 10,699 | -0.14(-0.69%) |
Jul 10, 2003 | 19.75 | 20.15 | 19.55 | 19.99 | 12,298 | -0.13(-0.65%) |
Jul 09, 2003 | 20.17 | 20.32 | 19.95 | 20.12 | 36,033 | -0.01(-0.04%) |
Jul 08, 2003 | 19.39 | 20.12 | 19.02 | 20.12 | 19,554 | +0.72(+3.73%) |
Jul 07, 2003 | 19.67 | 19.84 | 18.77 | 19.40 | 20,783 | -0.09(-0.46%) |
Jul 03, 2003 | 20.19 | 20.65 | 19.15 | 19.49 | 13,527 | -0.77(-3.81%) |
Jul 02, 2003 | 19.52 | 20.27 | 19.12 | 20.26 | 23,735 | +0.85(+4.36%) |
Jul 01, 2003 | 18.86 | 19.52 | 18.42 | 19.42 | 20,046 | +0.99(+5.38%) |
Jun 30, 2003 | 18.28 | 19.43 | 18.28 | 18.43 | 48,454 | +0.05(+0.27%) |
Jun 27, 2003 | 18.76 | 19.13 | 18.38 | 18.38 | 12,175 | -0.79(-4.12%) |
Jun 26, 2003 | 18.25 | 19.35 | 18.17 | 19.17 | 16,233 | +0.96(+5.27%) |
Jun 25, 2003 | 18.55 | 19.07 | 17.96 | 18.21 | 20,537 | -0.19(-1.02%) |
Jun 24, 2003 | 17.94 | 18.54 | 17.80 | 18.39 | 13,650 | +0.46(+2.59%) |
Jun 23, 2003 | 18.25 | 18.86 | 17.80 | 17.93 | 52,144 | -0.57(-3.08%) |
Jun 20, 2003 | 17.66 | 18.69 | 17.53 | 18.50 | 24,473 | +0.93(+5.32%) |
Jun 19, 2003 | 17.89 | 18.08 | 17.56 | 17.56 | 11,929 | -0.10(-0.59%) |
Jun 18, 2003 | 18.17 | 18.29 | 17.66 | 17.67 | 15,987 | -0.62(-3.38%) |
Jun 17, 2003 | 17.21 | 18.30 | 17.21 | 18.29 | 18,570 | +0.81(+4.65%) |
Jun 16, 2003 | 16.96 | 17.48 | 16.74 | 17.47 | 23,612 | +0.73(+4.37%) |
Jun 13, 2003 | 16.30 | 17.06 | 16.30 | 16.74 | 21,521 | -0.33(-1.95%) |
Jun 12, 2003 | 17.16 | 17.21 | 16.86 | 17.08 | 10,453 | -0.01(-0.05%) |
Jun 11, 2003 | 17.05 | 17.16 | 16.69 | 17.08 | 26,441 | +0.02(+0.14%) |
Jun 10, 2003 | 16.46 | 17.06 | 16.27 | 17.06 | 14,019 | +0.70(+4.27%) |
Jun 09, 2003 | 16.83 | 16.64 | 16.17 | 16.36 | 12,790 | -0.47(-2.80%) |
Jun 06, 2003 | 16.55 | 17.07 | 16.53 | 16.83 | 38,370 | +0.29(+1.77%) |
Jun 05, 2003 | 16.59 | 16.59 | 16.27 | 16.54 | 5,042 | +0.02(+0.10%) |
Jun 04, 2003 | 16.48 | 16.69 | 16.12 | 16.52 | 29,146 | -0.07(-0.39%) |
Jun 03, 2003 | 16.17 | 16.77 | 16.08 | 16.59 | 11,068 | +0.04(+0.25%) |