Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 18.83 | 18.95 | 18.71 | 18.91 | 42,527 | -0.29(-1.51%) |
Aug 28, 2003 | 18.99 | 19.24 | 18.95 | 19.20 | 50,288 | +0.39(+2.09%) |
Aug 27, 2003 | 18.93 | 18.93 | 18.69 | 18.81 | 25,299 | -0.43(-2.21%) |
Aug 26, 2003 | 18.81 | 19.25 | 18.81 | 19.23 | 33,525 | +0.45(+2.40%) |
Aug 25, 2003 | 18.94 | 18.94 | 18.76 | 18.78 | 39,733 | -0.16(-0.85%) |
Aug 22, 2003 | 19.05 | 19.05 | 18.80 | 18.94 | 48,891 | -0.23(-1.18%) |
Aug 21, 2003 | 19.04 | 19.22 | 18.91 | 19.17 | 110,044 | -0.32(-1.65%) |
Aug 20, 2003 | 19.23 | 19.52 | 19.15 | 19.49 | 52,771 | -0.03(-0.16%) |
Aug 19, 2003 | 19.43 | 19.57 | 19.24 | 19.52 | 65,498 | -0.23(-1.14%) |
Aug 18, 2003 | 19.40 | 19.77 | 19.40 | 19.75 | 73,104 | -0.32(-1.61%) |
Aug 15, 2003 | 19.90 | 20.07 | 19.72 | 20.07 | 16,762 | +0.01(+0.06%) |
Aug 14, 2003 | 20.07 | 20.20 | 19.99 | 20.06 | 59,445 | +0.15(+0.74%) |
Aug 13, 2003 | 19.75 | 20.13 | 19.71 | 19.91 | 43,614 | -0.06(-0.32%) |
Aug 12, 2003 | 19.91 | 19.97 | 19.68 | 19.97 | 46,252 | -0.39(-1.90%) |
Aug 11, 2003 | 20.34 | 20.36 | 20.20 | 20.36 | 23,126 | -0.01(-0.06%) |
Aug 08, 2003 | 20.41 | 20.59 | 20.06 | 20.37 | 78,691 | +0.30(+1.51%) |
Aug 07, 2003 | 19.97 | 20.29 | 19.97 | 20.07 | 52,150 | -0.03(-0.13%) |
Aug 06, 2003 | 20.17 | 20.19 | 19.82 | 20.10 | 89,401 | -0.53(-2.56%) |
Aug 05, 2003 | 20.69 | 20.84 | 20.62 | 20.62 | 56,496 | +0.24(+1.20%) |
Aug 04, 2003 | 20.46 | 20.52 | 20.20 | 20.38 | 68,913 | +0.05(+0.25%) |
Aug 01, 2003 | 20.40 | 20.55 | 20.17 | 20.33 | 69,689 | -0.10(-0.50%) |
Jul 31, 2003 | 20.38 | 20.57 | 20.10 | 20.43 | 158,935 | -0.90(-4.20%) |
Jul 30, 2003 | 21.46 | 21.46 | 21.00 | 21.33 | 42,838 | -0.30(-1.37%) |
Jul 29, 2003 | 21.75 | 21.75 | 21.43 | 21.62 | 31,197 | -0.09(-0.42%) |
Jul 28, 2003 | 21.78 | 21.83 | 21.63 | 21.71 | 24,057 | +0.06(+0.30%) |
Jul 25, 2003 | 21.49 | 21.71 | 21.49 | 21.65 | 84,899 | +0.42(+1.97%) |
Jul 24, 2003 | 21.24 | 21.55 | 21.23 | 21.23 | 80,243 | +0.05(+0.24%) |
Jul 23, 2003 | 21.14 | 21.26 | 20.97 | 21.18 | 34,146 | +0.08(+0.37%) |
Jul 22, 2003 | 20.93 | 21.20 | 20.83 | 21.10 | 68,137 | +0.17(+0.80%) |
Jul 21, 2003 | 20.84 | 20.93 | 20.56 | 20.93 | 48,425 | -0.20(-0.94%) |
Jul 18, 2003 | 20.99 | 21.13 | 20.84 | 21.13 | 54,789 | +0.33(+1.58%) |
Jul 17, 2003 | 20.80 | 21.02 | 20.69 | 20.80 | 92,039 | -0.45(-2.12%) |
Jul 16, 2003 | 21.24 | 21.27 | 20.94 | 21.25 | 50,443 | +0.02(+0.09%) |
Jul 15, 2003 | 21.31 | 21.35 | 21.15 | 21.24 | 45,476 | +0.17(+0.80%) |
Jul 14, 2003 | 21.05 | 21.45 | 21.04 | 21.07 | 79,778 | +0.42(+2.03%) |
Jul 11, 2003 | 20.78 | 20.95 | 20.65 | 20.65 | 20,487 | -0.03(-0.16%) |
Jul 10, 2003 | 20.65 | 20.92 | 20.63 | 20.68 | 83,503 | -0.10(-0.50%) |
Jul 09, 2003 | 20.61 | 20.84 | 20.45 | 20.78 | 171,041 | +0.17(+0.81%) |
Jul 08, 2003 | 20.32 | 20.69 | 20.20 | 20.62 | 126,185 | -0.64(-3.03%) |
Jul 07, 2003 | 20.93 | 21.26 | 20.80 | 21.26 | 63,791 | +0.00(+0.00%) |
Jul 03, 2003 | 21.29 | 21.29 | 21.13 | 21.26 | 25,299 | -0.19(-0.90%) |
Jul 02, 2003 | 21.06 | 21.58 | 21.04 | 21.45 | 72,483 | +0.08(+0.39%) |
Jul 01, 2003 | 21.25 | 21.52 | 21.07 | 21.37 | 66,429 | -0.32(-1.46%) |
Jun 30, 2003 | 21.78 | 21.86 | 21.54 | 21.69 | 34,922 | +0.20(+0.93%) |
Jun 27, 2003 | 21.83 | 21.83 | 21.49 | 21.49 | 53,547 | -0.39(-1.77%) |
Jun 26, 2003 | 21.76 | 21.96 | 21.68 | 21.87 | 48,736 | +0.22(+1.01%) |
Jun 25, 2003 | 21.46 | 21.94 | 21.46 | 21.65 | 154,899 | +0.46(+2.16%) |
Jun 24, 2003 | 21.26 | 21.35 | 21.10 | 21.20 | 69,378 | -0.30(-1.38%) |
Jun 23, 2003 | 21.49 | 21.64 | 21.33 | 21.49 | 56,496 | -0.21(-0.98%) |
Jun 20, 2003 | 21.62 | 21.94 | 21.60 | 21.71 | 53,702 | +0.22(+1.02%) |
Jun 19, 2003 | 21.66 | 21.67 | 21.39 | 21.49 | 59,755 | -0.64(-2.91%) |
Jun 18, 2003 | 22.19 | 22.42 | 22.13 | 22.13 | 97,472 | -0.40(-1.77%) |
Jun 17, 2003 | 22.28 | 22.69 | 22.28 | 22.53 | 107,560 | +0.69(+3.16%) |
Jun 16, 2003 | 21.47 | 21.85 | 21.47 | 21.84 | 128,048 | +1.22(+5.94%) |
Jun 13, 2003 | 20.95 | 21.04 | 20.39 | 20.62 | 170,110 | -0.87(-4.05%) |
Jun 12, 2003 | 21.32 | 21.55 | 21.20 | 21.49 | 155,210 | +0.17(+0.79%) |
Jun 11, 2003 | 20.91 | 21.42 | 20.90 | 21.32 | 221,484 | +0.60(+2.89%) |
Jun 10, 2003 | 20.88 | 20.94 | 20.49 | 20.72 | 86,296 | -0.03(-0.12%) |
Jun 09, 2003 | 20.44 | 20.83 | 20.43 | 20.75 | 168,868 | +0.42(+2.06%) |
Jun 06, 2003 | 20.49 | 20.57 | 20.13 | 20.33 | 116,407 | +0.23(+1.15%) |
Jun 05, 2003 | 20.22 | 20.22 | 19.90 | 20.10 | 131,152 | -0.39(-1.92%) |
Jun 04, 2003 | 20.32 | 20.62 | 20.22 | 20.49 | 118,580 | -0.13(-0.63%) |
Jun 03, 2003 | 20.42 | 20.68 | 20.26 | 20.62 | 162,970 | -0.17(-0.81%) |