Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 21.56 | 21.75 | 21.53 | 21.69 | 669,096 | +0.14(+0.64%) |
Aug 28, 2003 | 21.58 | 21.61 | 21.42 | 21.55 | 669,096 | -0.02(-0.09%) |
Aug 27, 2003 | 21.31 | 21.64 | 21.29 | 21.57 | 793,149 | +0.21(+0.97%) |
Aug 26, 2003 | 21.21 | 21.41 | 21.08 | 21.37 | 734,076 | +0.15(+0.72%) |
Aug 25, 2003 | 21.46 | 21.46 | 21.14 | 21.21 | 728,759 | -0.19(-0.88%) |
Aug 22, 2003 | 21.81 | 21.81 | 21.40 | 21.40 | 810,083 | -0.36(-1.66%) |
Aug 21, 2003 | 21.84 | 21.89 | 21.70 | 21.76 | 787,635 | -0.09(-0.42%) |
Aug 20, 2003 | 21.52 | 21.86 | 21.41 | 21.85 | 819,731 | +0.34(+1.56%) |
Aug 19, 2003 | 21.63 | 21.67 | 21.40 | 21.52 | 975,486 | -0.04(-0.16%) |
Aug 18, 2003 | 21.28 | 21.61 | 21.28 | 21.55 | 692,331 | +0.25(+1.17%) |
Aug 15, 2003 | 21.53 | 21.53 | 21.30 | 21.30 | 507,631 | -0.23(-1.06%) |
Aug 14, 2003 | 21.25 | 21.53 | 21.23 | 21.53 | 1,804,473 | +0.29(+1.39%) |
Aug 13, 2003 | 21.34 | 21.38 | 21.18 | 21.24 | 1,537,464 | -0.35(-1.60%) |
Aug 12, 2003 | 21.63 | 21.66 | 21.43 | 21.58 | 824,654 | +0.01(+0.02%) |
Aug 11, 2003 | 21.70 | 21.73 | 21.57 | 21.58 | 801,419 | -0.07(-0.33%) |
Aug 08, 2003 | 21.72 | 21.73 | 21.57 | 21.65 | 878,016 | -0.01(-0.05%) |
Aug 07, 2003 | 21.57 | 21.76 | 21.46 | 21.66 | 850,252 | +0.14(+0.64%) |
Aug 06, 2003 | 21.43 | 21.57 | 21.33 | 21.52 | 1,027,864 | +0.05(+0.24%) |
Aug 05, 2003 | 21.49 | 21.55 | 21.36 | 21.47 | 910,703 | -0.09(-0.40%) |
Aug 04, 2003 | 21.48 | 21.59 | 21.33 | 21.56 | 1,321,061 | +0.04(+0.19%) |
Aug 01, 2003 | 21.51 | 21.56 | 21.38 | 21.52 | 1,231,665 | +0.01(+0.05%) |
Jul 31, 2003 | 21.56 | 21.69 | 21.33 | 21.51 | 1,640,251 | +0.08(+0.36%) |
Jul 30, 2003 | 21.23 | 21.57 | 21.23 | 21.43 | 1,352,370 | +0.32(+1.52%) |
Jul 29, 2003 | 20.92 | 21.23 | 20.89 | 21.11 | 1,604,610 | +0.28(+1.37%) |
Jul 28, 2003 | 21.08 | 21.18 | 20.83 | 20.83 | 981,984 | -0.37(-1.75%) |
Jul 25, 2003 | 20.90 | 21.22 | 20.87 | 21.20 | 1,165,700 | +0.35(+1.68%) |
Jul 24, 2003 | 20.57 | 20.86 | 20.55 | 20.85 | 1,188,739 | +0.31(+1.51%) |
Jul 23, 2003 | 20.69 | 20.69 | 20.44 | 20.54 | 661,023 | -0.13(-0.64%) |
Jul 22, 2003 | 20.60 | 20.78 | 20.59 | 20.67 | 1,076,304 | +0.07(+0.35%) |
Jul 21, 2003 | 20.69 | 20.77 | 20.45 | 20.60 | 586,788 | -0.09(-0.44%) |
Jul 18, 2003 | 20.47 | 20.69 | 20.39 | 20.69 | 921,927 | +0.27(+1.32%) |
Jul 17, 2003 | 20.52 | 20.63 | 20.30 | 20.42 | 1,370,879 | -0.15(-0.72%) |
Jul 16, 2003 | 20.77 | 20.92 | 20.54 | 20.57 | 1,847,202 | -0.28(-1.34%) |
Jul 15, 2003 | 20.72 | 20.90 | 20.57 | 20.85 | 999,903 | +0.22(+1.08%) |
Jul 14, 2003 | 20.59 | 20.74 | 20.51 | 20.62 | 1,654,034 | +0.16(+0.77%) |
Jul 11, 2003 | 20.29 | 20.56 | 20.29 | 20.47 | 1,124,546 | +0.29(+1.43%) |
Jul 10, 2003 | 20.51 | 20.54 | 20.17 | 20.18 | 1,082,802 | -0.33(-1.61%) |
Jul 09, 2003 | 20.67 | 20.68 | 20.41 | 20.51 | 981,984 | -0.19(-0.91%) |
Jul 08, 2003 | 20.70 | 20.74 | 20.49 | 20.69 | 1,219,456 | -0.01(-0.05%) |
Jul 07, 2003 | 20.44 | 20.72 | 20.44 | 20.70 | 1,174,364 | +0.19(+0.92%) |
Jul 03, 2003 | 20.34 | 20.53 | 20.28 | 20.52 | 714,779 | +0.15(+0.75%) |
Jul 02, 2003 | 20.05 | 20.40 | 20.05 | 20.36 | 1,606,776 | +0.33(+1.65%) |
Jul 01, 2003 | 19.88 | 20.03 | 19.60 | 20.03 | 1,601,460 | +0.21(+1.08%) |
Jun 30, 2003 | 20.14 | 20.16 | 19.77 | 19.82 | 2,194,943 | -0.19(-0.94%) |
Jun 27, 2003 | 20.07 | 20.16 | 19.96 | 20.01 | 935,514 | -0.04(-0.18%) |
Jun 26, 2003 | 19.72 | 20.05 | 19.72 | 20.04 | 1,301,961 | +0.32(+1.62%) |
Jun 25, 2003 | 19.60 | 19.90 | 19.56 | 19.72 | 1,221,032 | +0.12(+0.60%) |
Jun 24, 2003 | 19.59 | 19.65 | 19.48 | 19.61 | 1,898,201 | +0.06(+0.29%) |
Jun 23, 2003 | 19.71 | 19.72 | 19.46 | 19.55 | 1,297,826 | -0.19(-0.98%) |
Jun 20, 2003 | 19.80 | 19.87 | 19.70 | 19.75 | 2,314,073 | +0.02(+0.08%) |
Jun 19, 2003 | 19.83 | 19.95 | 19.65 | 19.73 | 1,462,245 | -0.13(-0.64%) |
Jun 18, 2003 | 19.72 | 19.86 | 19.55 | 19.86 | 1,278,332 | +0.10(+0.49%) |
Jun 17, 2003 | 19.94 | 20.09 | 19.73 | 19.76 | 1,132,029 | -0.17(-0.87%) |
Jun 16, 2003 | 19.86 | 19.93 | 19.76 | 19.93 | 1,542,978 | +0.20(+1.00%) |
Jun 13, 2003 | 20.14 | 20.17 | 19.73 | 19.73 | 1,105,446 | -0.31(-1.57%) |
Jun 12, 2003 | 20.30 | 20.33 | 19.97 | 20.05 | 4,797,882 | -0.22(-1.10%) |
Jun 11, 2003 | 20.01 | 20.29 | 19.88 | 20.27 | 5,019,208 | +0.24(+1.19%) |
Jun 10, 2003 | 19.60 | 20.07 | 19.60 | 20.03 | 1,504,777 | +0.42(+2.15%) |
Jun 09, 2003 | 19.73 | 19.77 | 19.59 | 19.61 | 982,575 | -0.17(-0.85%) |
Jun 06, 2003 | 19.56 | 19.83 | 19.56 | 19.78 | 1,321,258 | +0.24(+1.22%) |
Jun 05, 2003 | 19.59 | 19.71 | 19.37 | 19.54 | 1,332,679 | -0.09(-0.44%) |
Jun 04, 2003 | 19.53 | 19.65 | 19.48 | 19.63 | 1,585,116 | +0.13(+0.65%) |
Jun 03, 2003 | 19.32 | 19.52 | 19.15 | 19.50 | 889,043 | +0.24(+1.27%) |