Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 21.02 | 21.14 | 20.89 | 21.00 | 162,795 | -0.05(-0.23%) |
Aug 28, 2003 | 21.09 | 21.09 | 20.86 | 21.05 | 540,807 | -0.03(-0.14%) |
Aug 27, 2003 | 20.63 | 21.08 | 20.55 | 21.08 | 215,887 | +0.44(+2.14%) |
Aug 26, 2003 | 20.66 | 20.66 | 20.37 | 20.63 | 229,453 | -0.01(-0.03%) |
Aug 25, 2003 | 20.69 | 20.72 | 20.41 | 20.64 | 166,144 | +0.00(+0.00%) |
Aug 22, 2003 | 21.12 | 21.12 | 20.63 | 20.64 | 370,308 | -0.45(-2.15%) |
Aug 21, 2003 | 21.00 | 21.11 | 20.98 | 21.09 | 126,953 | +0.10(+0.46%) |
Aug 20, 2003 | 21.02 | 21.02 | 20.90 | 21.00 | 265,463 | -0.02(-0.11%) |
Aug 19, 2003 | 21.05 | 21.05 | 20.92 | 21.02 | 213,040 | -0.02(-0.11%) |
Aug 18, 2003 | 21.05 | 21.19 | 20.98 | 21.05 | 267,807 | +0.00(+0.00%) |
Aug 15, 2003 | 21.14 | 21.29 | 21.05 | 21.05 | 101,998 | -0.09(-0.42%) |
Aug 14, 2003 | 20.75 | 21.15 | 20.75 | 21.14 | 520,877 | +0.39(+1.87%) |
Aug 13, 2003 | 20.78 | 20.81 | 20.69 | 20.75 | 299,462 | +0.00(+0.00%) |
Aug 12, 2003 | 20.87 | 20.96 | 20.74 | 20.75 | 179,878 | -0.16(-0.74%) |
Aug 11, 2003 | 20.69 | 21.02 | 20.68 | 20.90 | 253,404 | +0.24(+1.18%) |
Aug 08, 2003 | 20.75 | 20.83 | 20.63 | 20.66 | 146,716 | -0.05(-0.23%) |
Aug 07, 2003 | 20.67 | 20.75 | 20.57 | 20.71 | 123,938 | +0.10(+0.46%) |
Aug 06, 2003 | 20.72 | 20.73 | 20.59 | 20.61 | 288,743 | -0.14(-0.66%) |
Aug 05, 2003 | 21.08 | 21.08 | 20.63 | 20.75 | 187,247 | -0.30(-1.42%) |
Aug 04, 2003 | 21.18 | 21.18 | 20.83 | 21.05 | 226,439 | -0.13(-0.59%) |
Aug 01, 2003 | 21.42 | 21.43 | 21.05 | 21.17 | 177,366 | -0.21(-0.98%) |
Jul 31, 2003 | 21.49 | 21.57 | 21.30 | 21.38 | 233,473 | -0.05(-0.25%) |
Jul 30, 2003 | 21.33 | 21.57 | 21.33 | 21.43 | 356,574 | +0.02(+0.11%) |
Jul 29, 2003 | 21.49 | 21.57 | 21.36 | 21.41 | 371,480 | -0.04(-0.17%) |
Jul 28, 2003 | 21.48 | 21.55 | 21.20 | 21.45 | 135,160 | +0.02(+0.11%) |
Jul 25, 2003 | 21.43 | 21.43 | 21.30 | 21.42 | 99,988 | +0.07(+0.34%) |
Jul 24, 2003 | 21.11 | 21.61 | 21.11 | 21.35 | 433,450 | -0.05(-0.25%) |
Jul 23, 2003 | 21.43 | 21.49 | 21.17 | 21.40 | 167,819 | +0.03(+0.14%) |
Jul 22, 2003 | 21.48 | 21.53 | 21.27 | 21.38 | 274,507 | -0.08(-0.39%) |
Jul 21, 2003 | 21.54 | 21.63 | 21.29 | 21.46 | 343,008 | -0.08(-0.39%) |
Jul 18, 2003 | 21.52 | 21.73 | 21.51 | 21.54 | 212,872 | +0.03(+0.14%) |
Jul 17, 2003 | 21.76 | 21.79 | 21.51 | 21.51 | 290,250 | -0.25(-1.15%) |
Jul 16, 2003 | 21.85 | 21.91 | 21.73 | 21.76 | 155,090 | -0.05(-0.25%) |
Jul 15, 2003 | 21.80 | 21.88 | 21.73 | 21.82 | 132,815 | +0.01(+0.03%) |
Jul 14, 2003 | 21.73 | 22.00 | 21.70 | 21.81 | 197,966 | +0.20(+0.91%) |
Jul 11, 2003 | 21.43 | 21.77 | 21.43 | 21.61 | 320,063 | +0.18(+0.84%) |
Jul 10, 2003 | 22.12 | 22.12 | 21.43 | 21.43 | 326,595 | -0.68(-3.08%) |
Jul 09, 2003 | 22.28 | 22.28 | 21.96 | 22.12 | 410,504 | -0.23(-1.02%) |
Jul 08, 2003 | 22.09 | 22.53 | 21.97 | 22.34 | 297,452 | +0.13(+0.59%) |
Jul 07, 2003 | 21.73 | 22.21 | 21.73 | 22.21 | 277,187 | +0.48(+2.20%) |
Jul 03, 2003 | 21.49 | 21.73 | 21.49 | 21.73 | 96,806 | +0.19(+0.89%) |
Jul 02, 2003 | 21.38 | 21.68 | 21.38 | 21.54 | 386,387 | +0.27(+1.26%) |
Jul 01, 2003 | 20.83 | 21.28 | 20.59 | 21.27 | 358,584 | +0.44(+2.12%) |
Jun 30, 2003 | 21.05 | 21.05 | 20.57 | 20.83 | 365,451 | -0.20(-0.97%) |
Jun 27, 2003 | 21.02 | 21.30 | 20.96 | 21.03 | 134,657 | +0.02(+0.09%) |
Jun 26, 2003 | 20.63 | 21.02 | 20.57 | 21.02 | 711,474 | +0.12(+0.57%) |
Jun 25, 2003 | 20.73 | 21.08 | 20.63 | 20.90 | 699,248 | +0.17(+0.81%) |
Jun 24, 2003 | 20.30 | 20.80 | 20.15 | 20.73 | 357,914 | +0.43(+2.12%) |
Jun 23, 2003 | 20.37 | 20.42 | 20.30 | 20.30 | 233,306 | -0.18(-0.87%) |
Jun 20, 2003 | 20.44 | 20.56 | 20.43 | 20.48 | 234,813 | +0.04(+0.20%) |
Jun 19, 2003 | 20.60 | 20.75 | 20.21 | 20.44 | 266,635 | -0.16(-0.78%) |
Jun 18, 2003 | 20.81 | 20.83 | 20.35 | 20.60 | 281,709 | -0.24(-1.15%) |
Jun 17, 2003 | 20.96 | 20.99 | 20.80 | 20.84 | 193,779 | -0.27(-1.27%) |
Jun 16, 2003 | 20.84 | 21.36 | 20.84 | 21.11 | 194,952 | +0.28(+1.35%) |
Jun 13, 2003 | 21.15 | 21.21 | 20.77 | 20.83 | 187,917 | -0.22(-1.05%) |
Jun 12, 2003 | 21.46 | 21.67 | 21.05 | 21.05 | 383,204 | -0.45(-2.08%) |
Jun 11, 2003 | 21.49 | 21.57 | 21.21 | 21.49 | 227,444 | +0.00(+0.00%) |
Jun 10, 2003 | 20.84 | 21.49 | 20.84 | 21.49 | 296,447 | +0.66(+3.15%) |
Jun 09, 2003 | 20.87 | 20.92 | 20.80 | 20.84 | 260,606 | -0.03(-0.14%) |
Jun 06, 2003 | 20.87 | 20.90 | 20.72 | 20.87 | 483,863 | +0.04(+0.17%) |
Jun 05, 2003 | 20.89 | 20.90 | 20.74 | 20.83 | 171,169 | -0.03(-0.14%) |
Jun 04, 2003 | 20.59 | 20.90 | 20.59 | 20.86 | 370,643 | +0.32(+1.57%) |
Jun 03, 2003 | 20.62 | 20.65 | 20.49 | 20.54 | 377,677 | -0.22(-1.06%) |