Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 19.28 | 19.48 | 19.23 | 19.43 | 323,770 | +0.10(+0.53%) |
Aug 28, 2003 | 19.34 | 19.44 | 19.14 | 19.33 | 519,189 | +0.08(+0.40%) |
Aug 27, 2003 | 19.25 | 19.32 | 19.06 | 19.25 | 286,339 | +0.08(+0.40%) |
Aug 26, 2003 | 18.97 | 19.29 | 18.83 | 19.17 | 377,495 | -0.03(-0.18%) |
Aug 25, 2003 | 19.11 | 19.31 | 18.98 | 19.21 | 372,890 | -0.18(-0.92%) |
Aug 22, 2003 | 19.59 | 19.79 | 19.26 | 19.39 | 390,248 | -0.25(-1.29%) |
Aug 21, 2003 | 19.33 | 19.86 | 19.18 | 19.64 | 644,706 | +0.22(+1.13%) |
Aug 20, 2003 | 19.06 | 19.52 | 18.97 | 19.42 | 588,501 | +0.11(+0.57%) |
Aug 19, 2003 | 19.17 | 19.36 | 18.97 | 19.31 | 407,487 | +0.03(+0.13%) |
Aug 18, 2003 | 18.82 | 19.33 | 18.82 | 19.28 | 896,095 | +0.35(+1.83%) |
Aug 15, 2003 | 19.13 | 19.18 | 18.80 | 18.94 | 324,006 | -0.19(-1.02%) |
Aug 14, 2003 | 19.07 | 19.22 | 18.95 | 19.13 | 490,614 | +0.06(+0.31%) |
Aug 13, 2003 | 19.33 | 19.39 | 18.89 | 19.07 | 635,378 | -0.06(-0.31%) |
Aug 12, 2003 | 18.95 | 19.17 | 18.82 | 19.13 | 513,049 | +0.09(+0.49%) |
Aug 11, 2003 | 19.33 | 19.38 | 18.77 | 19.04 | 778,489 | -0.38(-1.96%) |
Aug 08, 2003 | 19.39 | 19.49 | 19.13 | 19.42 | 515,647 | +0.15(+0.79%) |
Aug 07, 2003 | 18.95 | 19.32 | 18.90 | 19.27 | 904,714 | +0.25(+1.29%) |
Aug 06, 2003 | 18.76 | 19.13 | 18.64 | 19.02 | 996,225 | +0.46(+2.46%) |
Aug 05, 2003 | 18.93 | 19.04 | 18.52 | 18.56 | 1,007,206 | -0.62(-3.22%) |
Aug 04, 2003 | 19.22 | 19.39 | 19.02 | 19.18 | 1,204,161 | -0.14(-0.70%) |
Aug 01, 2003 | 19.52 | 19.56 | 19.09 | 19.32 | 1,015,118 | -0.41(-2.06%) |
Jul 31, 2003 | 20.05 | 20.16 | 19.65 | 19.72 | 927,976 | -0.28(-1.40%) |
Jul 30, 2003 | 19.94 | 20.05 | 19.77 | 20.00 | 494,511 | -0.10(-0.51%) |
Jul 29, 2003 | 19.85 | 20.41 | 19.72 | 20.11 | 892,907 | +0.14(+0.72%) |
Jul 28, 2003 | 20.24 | 20.33 | 19.87 | 19.96 | 746,254 | -0.25(-1.22%) |
Jul 25, 2003 | 19.79 | 20.33 | 19.59 | 20.21 | 609,047 | +0.24(+1.19%) |
Jul 24, 2003 | 20.38 | 20.52 | 19.89 | 19.97 | 615,541 | -0.36(-1.75%) |
Jul 23, 2003 | 20.30 | 20.54 | 19.98 | 20.33 | 926,441 | +0.03(+0.13%) |
Jul 22, 2003 | 20.37 | 20.37 | 20.05 | 20.30 | 844,258 | -0.04(-0.21%) |
Jul 21, 2003 | 20.54 | 20.58 | 20.22 | 20.34 | 954,189 | -0.78(-3.69%) |
Jul 18, 2003 | 21.13 | 21.27 | 20.83 | 21.12 | 651,083 | +0.08(+0.36%) |
Jul 17, 2003 | 21.98 | 22.02 | 20.87 | 21.05 | 1,148,782 | -1.06(-4.79%) |
Jul 16, 2003 | 22.54 | 22.64 | 21.61 | 22.10 | 635,260 | -0.48(-2.14%) |
Jul 15, 2003 | 22.31 | 22.60 | 22.26 | 22.59 | 524,739 | +0.32(+1.45%) |
Jul 14, 2003 | 22.29 | 22.53 | 22.19 | 22.26 | 623,334 | +0.07(+0.30%) |
Jul 11, 2003 | 22.02 | 22.32 | 22.02 | 22.20 | 419,767 | +0.18(+0.81%) |
Jul 10, 2003 | 22.02 | 22.15 | 21.87 | 22.02 | 602,907 | -0.21(-0.95%) |
Jul 09, 2003 | 22.22 | 22.31 | 21.96 | 22.23 | 381,156 | -0.21(-0.94%) |
Jul 08, 2003 | 22.02 | 22.46 | 21.98 | 22.44 | 511,750 | +0.17(+0.76%) |
Jul 07, 2003 | 22.02 | 22.37 | 21.93 | 22.27 | 588,737 | +0.25(+1.15%) |
Jul 03, 2003 | 22.14 | 22.43 | 21.78 | 22.02 | 293,896 | -0.33(-1.48%) |
Jul 02, 2003 | 22.27 | 22.52 | 22.23 | 22.35 | 561,934 | +0.08(+0.34%) |
Jul 01, 2003 | 22.02 | 22.27 | 21.49 | 22.27 | 592,634 | +0.25(+1.15%) |
Jun 30, 2003 | 21.93 | 22.28 | 21.90 | 22.02 | 455,545 | +0.00(+0.00%) |
Jun 27, 2003 | 21.85 | 22.15 | 21.70 | 22.02 | 443,029 | +0.07(+0.31%) |
Jun 26, 2003 | 21.49 | 21.99 | 21.42 | 21.95 | 362,618 | +0.53(+2.49%) |
Jun 25, 2003 | 21.79 | 21.93 | 21.42 | 21.42 | 467,471 | -0.37(-1.71%) |
Jun 24, 2003 | 21.77 | 21.98 | 21.51 | 21.79 | 476,917 | +0.03(+0.12%) |
Jun 23, 2003 | 22.47 | 22.50 | 21.64 | 21.77 | 474,201 | -0.68(-3.02%) |
Jun 20, 2003 | 22.44 | 22.56 | 22.27 | 22.44 | 608,811 | +0.16(+0.72%) |
Jun 19, 2003 | 22.97 | 23.06 | 22.19 | 22.28 | 655,097 | -0.74(-3.20%) |
Jun 18, 2003 | 23.07 | 23.19 | 22.73 | 23.02 | 382,573 | -0.04(-0.18%) |
Jun 17, 2003 | 23.04 | 23.27 | 22.88 | 23.06 | 425,671 | -0.19(-0.80%) |
Jun 16, 2003 | 22.59 | 23.37 | 22.56 | 23.25 | 479,515 | +0.67(+2.96%) |
Jun 13, 2003 | 22.84 | 22.94 | 22.40 | 22.58 | 381,510 | -0.41(-1.80%) |
Jun 12, 2003 | 22.99 | 23.13 | 22.86 | 22.99 | 578,583 | +0.03(+0.11%) |
Jun 11, 2003 | 22.27 | 22.97 | 22.10 | 22.97 | 640,692 | +0.74(+3.31%) |
Jun 10, 2003 | 21.88 | 22.27 | 21.81 | 22.23 | 482,467 | +0.35(+1.59%) |
Jun 09, 2003 | 22.32 | 22.32 | 21.73 | 21.88 | 549,771 | -0.44(-1.97%) |
Jun 06, 2003 | 22.37 | 22.71 | 22.17 | 22.32 | 745,899 | -0.03(-0.11%) |
Jun 05, 2003 | 22.24 | 22.43 | 22.15 | 22.35 | 520,488 | -0.06(-0.26%) |
Jun 04, 2003 | 21.72 | 22.41 | 21.71 | 22.41 | 696,779 | +0.59(+2.72%) |
Jun 03, 2003 | 21.77 | 21.93 | 21.56 | 21.82 | 631,836 | +0.16(+0.74%) |