Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 22.66 | 23.18 | 22.66 | 22.82 | 117,852 | +0.19(+0.83%) |
Aug 28, 2003 | 22.44 | 22.65 | 22.30 | 22.63 | 318,186 | +0.32(+1.42%) |
Aug 27, 2003 | 22.37 | 22.56 | 22.31 | 22.31 | 89,895 | -0.01(-0.06%) |
Aug 26, 2003 | 22.08 | 22.34 | 22.01 | 22.32 | 114,917 | +0.12(+0.52%) |
Aug 25, 2003 | 21.98 | 22.27 | 21.88 | 22.21 | 97,000 | +0.28(+1.27%) |
Aug 22, 2003 | 22.31 | 22.40 | 21.92 | 21.93 | 147,199 | -0.53(-2.36%) |
Aug 21, 2003 | 22.55 | 22.66 | 22.34 | 22.46 | 116,308 | -0.09(-0.40%) |
Aug 20, 2003 | 21.98 | 22.55 | 21.92 | 22.55 | 174,230 | +0.54(+2.47%) |
Aug 19, 2003 | 21.84 | 22.01 | 21.62 | 22.01 | 131,445 | +0.21(+0.95%) |
Aug 18, 2003 | 21.86 | 22.01 | 21.79 | 21.80 | 95,764 | -0.05(-0.24%) |
Aug 15, 2003 | 21.82 | 21.92 | 21.82 | 21.85 | 39,850 | -0.01(-0.03%) |
Aug 14, 2003 | 21.31 | 21.88 | 21.24 | 21.86 | 57,613 | +0.54(+2.55%) |
Aug 13, 2003 | 21.36 | 21.40 | 21.21 | 21.31 | 50,044 | -0.03(-0.15%) |
Aug 12, 2003 | 20.80 | 21.38 | 20.80 | 21.35 | 138,086 | +0.56(+2.71%) |
Aug 11, 2003 | 20.57 | 21.12 | 20.57 | 20.78 | 60,548 | +0.21(+1.01%) |
Aug 08, 2003 | 20.98 | 20.98 | 20.43 | 20.57 | 142,257 | -0.40(-1.91%) |
Aug 07, 2003 | 20.39 | 21.03 | 20.36 | 20.98 | 108,276 | +0.45(+2.21%) |
Aug 06, 2003 | 20.59 | 20.68 | 20.30 | 20.52 | 143,338 | -0.16(-0.78%) |
Aug 05, 2003 | 21.45 | 21.45 | 20.68 | 20.68 | 170,832 | -0.81(-3.77%) |
Aug 04, 2003 | 21.53 | 21.74 | 21.13 | 21.49 | 141,021 | +0.03(+0.15%) |
Aug 01, 2003 | 21.79 | 21.96 | 21.40 | 21.46 | 59,775 | -0.23(-1.04%) |
Jul 31, 2003 | 21.69 | 21.94 | 21.60 | 21.69 | 102,406 | +0.03(+0.12%) |
Jul 30, 2003 | 21.75 | 21.90 | 21.44 | 21.66 | 109,048 | -0.19(-0.86%) |
Jul 29, 2003 | 21.69 | 21.99 | 21.60 | 21.85 | 145,037 | +0.19(+0.90%) |
Jul 28, 2003 | 21.56 | 21.85 | 21.56 | 21.66 | 67,807 | +0.17(+0.78%) |
Jul 25, 2003 | 21.36 | 21.73 | 21.27 | 21.49 | 56,377 | +0.12(+0.58%) |
Jul 24, 2003 | 21.75 | 22.01 | 21.36 | 21.36 | 173,458 | -0.32(-1.49%) |
Jul 23, 2003 | 21.66 | 21.72 | 20.83 | 21.69 | 131,599 | +0.12(+0.57%) |
Jul 22, 2003 | 21.56 | 21.61 | 21.11 | 21.57 | 87,115 | -0.06(-0.27%) |
Jul 21, 2003 | 21.82 | 21.82 | 21.18 | 21.62 | 91,285 | -0.26(-1.18%) |
Jul 18, 2003 | 21.30 | 21.88 | 21.30 | 21.88 | 125,884 | +0.58(+2.74%) |
Jul 17, 2003 | 21.88 | 21.92 | 21.27 | 21.30 | 192,456 | -0.69(-3.12%) |
Jul 16, 2003 | 22.17 | 22.32 | 21.96 | 21.99 | 218,251 | -0.19(-0.88%) |
Jul 15, 2003 | 22.04 | 22.36 | 22.01 | 22.18 | 269,686 | +0.14(+0.65%) |
Jul 14, 2003 | 21.72 | 22.10 | 21.71 | 22.04 | 461,216 | +0.22(+1.01%) |
Jul 11, 2003 | 21.36 | 22.10 | 21.27 | 21.82 | 221,340 | +0.45(+2.12%) |
Jul 10, 2003 | 21.36 | 21.56 | 21.04 | 21.36 | 198,171 | -0.03(-0.15%) |
Jul 09, 2003 | 21.11 | 21.40 | 20.93 | 21.40 | 194,927 | +0.33(+1.57%) |
Jul 08, 2003 | 20.69 | 21.07 | 20.68 | 21.07 | 112,909 | +0.29(+1.40%) |
Jul 07, 2003 | 20.78 | 20.90 | 20.70 | 20.78 | 182,571 | +0.12(+0.60%) |
Jul 03, 2003 | 20.65 | 20.65 | 20.54 | 20.65 | 60,702 | -0.03(-0.16%) |
Jul 02, 2003 | 20.65 | 20.68 | 20.48 | 20.68 | 159,711 | +0.10(+0.47%) |
Jul 01, 2003 | 20.39 | 20.68 | 20.27 | 20.59 | 148,281 | +0.15(+0.73%) |
Jun 30, 2003 | 20.49 | 20.68 | 20.26 | 20.44 | 447,623 | -0.01(-0.06%) |
Jun 27, 2003 | 20.28 | 20.47 | 20.28 | 20.45 | 575,052 | +0.16(+0.77%) |
Jun 26, 2003 | 20.41 | 20.52 | 20.30 | 20.30 | 152,142 | -0.11(-0.54%) |
Jun 25, 2003 | 20.48 | 20.61 | 20.26 | 20.41 | 81,400 | -0.07(-0.35%) |
Jun 24, 2003 | 20.34 | 20.48 | 20.34 | 20.48 | 84,489 | +0.14(+0.70%) |
Jun 23, 2003 | 20.68 | 20.68 | 20.26 | 20.34 | 128,046 | -0.19(-0.92%) |
Jun 20, 2003 | 20.67 | 20.72 | 20.34 | 20.52 | 130,363 | -0.01(-0.06%) |
Jun 19, 2003 | 20.56 | 20.67 | 20.33 | 20.54 | 244,972 | -0.02(-0.09%) |
Jun 18, 2003 | 20.58 | 20.59 | 20.35 | 20.56 | 99,780 | -0.03(-0.13%) |
Jun 17, 2003 | 20.58 | 20.72 | 20.39 | 20.58 | 222,421 | +0.09(+0.44%) |
Jun 16, 2003 | 20.32 | 20.56 | 20.26 | 20.49 | 276,019 | +0.17(+0.86%) |
Jun 13, 2003 | 20.33 | 20.60 | 20.32 | 20.32 | 159,865 | -0.14(-0.66%) |
Jun 12, 2003 | 20.33 | 20.52 | 20.13 | 20.45 | 198,171 | +0.12(+0.61%) |
Jun 11, 2003 | 20.26 | 20.36 | 20.07 | 20.33 | 159,247 | +0.10(+0.48%) |
Jun 10, 2003 | 20.15 | 20.33 | 20.07 | 20.23 | 92,984 | +0.08(+0.42%) |
Jun 09, 2003 | 20.62 | 20.62 | 20.13 | 20.15 | 263,971 | -0.50(-2.41%) |
Jun 06, 2003 | 20.57 | 21.13 | 20.47 | 20.65 | 250,533 | +0.20(+0.98%) |
Jun 05, 2003 | 19.94 | 20.81 | 19.94 | 20.45 | 174,848 | +0.49(+2.47%) |
Jun 04, 2003 | 19.90 | 20.07 | 19.90 | 19.95 | 229,217 | +0.05(+0.26%) |
Jun 03, 2003 | 19.81 | 19.91 | 19.68 | 19.90 | 455,964 | -0.13(-0.65%) |