Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 22.69 | 23.00 | 22.54 | 22.57 | 17,561 | -0.12(-0.51%) |
Aug 28, 2003 | 22.77 | 22.77 | 21.79 | 22.69 | 36,929 | +0.01(+0.03%) |
Aug 27, 2003 | 22.51 | 22.72 | 22.20 | 22.68 | 27,116 | +0.05(+0.21%) |
Aug 26, 2003 | 21.75 | 22.64 | 21.59 | 22.64 | 49,455 | +0.78(+3.58%) |
Aug 25, 2003 | 22.36 | 22.36 | 21.79 | 21.85 | 36,671 | -0.49(-2.18%) |
Aug 22, 2003 | 22.54 | 23.23 | 22.34 | 22.34 | 49,196 | -0.56(-2.43%) |
Aug 21, 2003 | 22.73 | 23.22 | 22.35 | 22.90 | 59,785 | -0.09(-0.37%) |
Aug 20, 2003 | 22.88 | 23.02 | 22.72 | 22.99 | 30,860 | +0.10(+0.44%) |
Aug 19, 2003 | 22.90 | 23.00 | 22.53 | 22.88 | 70,502 | +0.04(+0.17%) |
Aug 18, 2003 | 22.91 | 22.91 | 22.31 | 22.85 | 54,103 | +0.33(+1.48%) |
Aug 15, 2003 | 22.51 | 22.85 | 22.27 | 22.51 | 30,602 | -0.33(-1.46%) |
Aug 14, 2003 | 22.29 | 22.91 | 22.29 | 22.85 | 40,674 | +0.10(+0.44%) |
Aug 13, 2003 | 22.39 | 22.88 | 22.39 | 22.75 | 35,896 | -0.14(-0.61%) |
Aug 12, 2003 | 22.22 | 22.88 | 21.96 | 22.88 | 76,184 | +0.70(+3.18%) |
Aug 11, 2003 | 21.59 | 22.18 | 21.27 | 22.18 | 34,347 | +0.81(+3.77%) |
Aug 08, 2003 | 21.33 | 21.62 | 20.82 | 21.37 | 59,139 | -0.01(-0.04%) |
Aug 07, 2003 | 21.38 | 21.53 | 21.34 | 21.38 | 41,191 | -0.34(-1.57%) |
Aug 06, 2003 | 21.83 | 22.27 | 21.41 | 21.72 | 45,193 | +0.00(+0.00%) |
Aug 05, 2003 | 21.37 | 21.88 | 21.37 | 21.72 | 35,638 | +0.06(+0.29%) |
Aug 04, 2003 | 21.75 | 22.06 | 21.37 | 21.66 | 53,845 | +0.19(+0.90%) |
Aug 01, 2003 | 22.57 | 22.05 | 21.45 | 21.47 | 57,936 | -0.87(-3.88%) |
Jul 31, 2003 | 22.07 | 22.57 | 21.88 | 22.33 | 87,934 | +0.10(+0.45%) |
Jul 30, 2003 | 22.03 | 22.30 | 21.72 | 22.23 | 117,375 | +0.41(+1.88%) |
Jul 29, 2003 | 21.68 | 21.92 | 21.68 | 21.82 | 137,002 | -0.02(-0.07%) |
Jul 28, 2003 | 21.79 | 22.03 | 21.68 | 21.84 | 81,607 | +0.21(+0.97%) |
Jul 25, 2003 | 21.46 | 21.92 | 21.45 | 21.63 | 48,163 | +0.13(+0.61%) |
Jul 24, 2003 | 22.03 | 22.03 | 21.50 | 21.50 | 55,007 | -0.12(-0.57%) |
Jul 23, 2003 | 22.40 | 22.40 | 21.55 | 21.62 | 107,045 | -0.50(-2.24%) |
Jul 22, 2003 | 21.57 | 22.14 | 21.57 | 22.12 | 68,953 | +0.51(+2.37%) |
Jul 21, 2003 | 21.95 | 22.07 | 21.57 | 21.61 | 77,733 | -0.46(-2.11%) |
Jul 18, 2003 | 21.79 | 22.18 | 21.79 | 22.07 | 74,763 | +0.19(+0.89%) |
Jul 17, 2003 | 22.40 | 22.46 | 21.51 | 21.88 | 88,709 | -0.58(-2.59%) |
Jul 16, 2003 | 22.63 | 22.69 | 22.28 | 22.46 | 73,343 | -0.11(-0.48%) |
Jul 15, 2003 | 23.18 | 23.23 | 22.37 | 22.57 | 144,104 | -0.57(-2.48%) |
Jul 14, 2003 | 22.88 | 23.16 | 22.74 | 23.14 | 164,118 | +0.26(+1.12%) |
Jul 11, 2003 | 22.73 | 23.04 | 22.47 | 22.88 | 153,788 | +0.17(+0.75%) |
Jul 10, 2003 | 22.30 | 22.79 | 22.11 | 22.71 | 63,142 | +0.06(+0.27%) |
Jul 09, 2003 | 22.46 | 22.85 | 22.08 | 22.65 | 185,940 | +0.01(+0.03%) |
Jul 08, 2003 | 22.24 | 22.68 | 22.07 | 22.64 | 57,073 | +0.21(+0.93%) |
Jul 07, 2003 | 22.37 | 22.47 | 21.79 | 22.44 | 35,896 | +0.64(+2.95%) |
Jul 03, 2003 | 21.98 | 22.37 | 21.79 | 21.79 | 27,245 | -0.40(-1.81%) |
Jul 02, 2003 | 22.06 | 22.27 | 21.57 | 22.20 | 96,973 | +0.12(+0.56%) |
Jul 01, 2003 | 22.27 | 22.43 | 21.57 | 22.07 | 91,679 | -0.04(-0.18%) |
Jun 30, 2003 | 21.99 | 22.85 | 21.90 | 22.11 | 389,700 | +0.13(+0.60%) |
Jun 27, 2003 | 21.45 | 22.07 | 21.45 | 21.98 | 171,736 | +0.46(+2.12%) |
Jun 26, 2003 | 21.30 | 21.84 | 20.91 | 21.52 | 171,091 | +0.37(+1.76%) |
Jun 25, 2003 | 21.68 | 21.68 | 20.93 | 21.15 | 98,522 | -0.49(-2.29%) |
Jun 24, 2003 | 20.99 | 21.65 | 20.99 | 21.64 | 54,361 | +0.36(+1.71%) |
Jun 23, 2003 | 21.30 | 21.82 | 21.28 | 21.28 | 65,079 | -0.39(-1.82%) |
Jun 20, 2003 | 21.37 | 22.07 | 21.37 | 21.68 | 72,052 | +0.26(+1.23%) |
Jun 19, 2003 | 21.44 | 21.79 | 21.36 | 21.41 | 56,556 | -0.31(-1.43%) |
Jun 18, 2003 | 21.37 | 21.88 | 21.37 | 21.72 | 94,778 | +0.04(+0.18%) |
Jun 17, 2003 | 21.10 | 21.75 | 21.10 | 21.68 | 135,839 | +0.46(+2.19%) |
Jun 16, 2003 | 19.53 | 21.22 | 19.53 | 21.22 | 118,924 | +1.19(+5.96%) |
Jun 13, 2003 | 20.72 | 20.72 | 20.02 | 20.03 | 40,932 | -0.44(-2.16%) |
Jun 12, 2003 | 20.10 | 20.64 | 20.10 | 20.47 | 41,061 | +0.26(+1.30%) |
Jun 11, 2003 | 20.51 | 20.51 | 19.99 | 20.21 | 40,158 | -0.13(-0.65%) |
Jun 10, 2003 | 19.99 | 20.45 | 19.97 | 20.34 | 45,968 | +0.19(+0.96%) |
Jun 09, 2003 | 20.48 | 20.48 | 20.14 | 20.14 | 138,680 | -0.30(-1.48%) |
Jun 06, 2003 | 20.68 | 20.79 | 20.35 | 20.45 | 67,919 | -0.18(-0.86%) |
Jun 05, 2003 | 20.44 | 20.62 | 20.37 | 20.62 | 36,413 | +0.20(+0.99%) |
Jun 04, 2003 | 20.45 | 20.45 | 20.22 | 20.42 | 61,721 | +0.09(+0.42%) |
Jun 03, 2003 | 20.03 | 20.44 | 20.03 | 20.34 | 50,358 | +0.06(+0.31%) |