Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 22.30 | 22.70 | 22.24 | 22.48 | 32,536 | +0.19(+0.85%) |
Aug 28, 2003 | 21.97 | 22.31 | 21.45 | 22.30 | 72,302 | +0.42(+1.92%) |
Aug 27, 2003 | 22.01 | 22.40 | 21.78 | 21.88 | 27,521 | -0.09(-0.43%) |
Aug 26, 2003 | 21.68 | 22.07 | 21.46 | 21.97 | 40,699 | +0.38(+1.75%) |
Aug 25, 2003 | 21.27 | 21.66 | 21.27 | 21.59 | 22,507 | +0.03(+0.12%) |
Aug 22, 2003 | 21.73 | 21.93 | 21.38 | 21.57 | 51,078 | -0.02(-0.08%) |
Aug 21, 2003 | 21.23 | 21.59 | 21.09 | 21.58 | 116,150 | +0.23(+1.08%) |
Aug 20, 2003 | 21.41 | 21.41 | 21.23 | 21.35 | 20,058 | -0.30(-1.39%) |
Aug 19, 2003 | 21.23 | 21.65 | 21.09 | 21.65 | 74,751 | +0.43(+2.02%) |
Aug 18, 2003 | 21.21 | 21.27 | 20.75 | 21.22 | 32,886 | +0.00(+0.00%) |
Aug 15, 2003 | 21.22 | 21.35 | 21.02 | 21.22 | 13,644 | -0.01(-0.04%) |
Aug 14, 2003 | 21.14 | 21.39 | 21.01 | 21.23 | 42,565 | +0.10(+0.49%) |
Aug 13, 2003 | 21.35 | 21.39 | 20.96 | 21.13 | 86,529 | -0.10(-0.48%) |
Aug 12, 2003 | 20.79 | 21.26 | 20.66 | 21.23 | 55,276 | +0.57(+2.78%) |
Aug 11, 2003 | 20.17 | 20.66 | 20.16 | 20.66 | 45,947 | +0.42(+2.08%) |
Aug 08, 2003 | 20.55 | 20.91 | 20.07 | 20.24 | 52,944 | -0.52(-2.52%) |
Aug 07, 2003 | 20.84 | 20.91 | 20.54 | 20.76 | 40,582 | -0.01(-0.04%) |
Aug 06, 2003 | 20.65 | 21.04 | 20.64 | 20.77 | 57,842 | -0.12(-0.57%) |
Aug 05, 2003 | 21.02 | 21.69 | 20.70 | 20.89 | 85,946 | -0.48(-2.25%) |
Aug 04, 2003 | 22.26 | 22.42 | 21.03 | 21.37 | 97,025 | -0.69(-3.11%) |
Aug 01, 2003 | 22.09 | 23.01 | 21.51 | 22.06 | 84,896 | -0.03(-0.12%) |
Jul 31, 2003 | 22.72 | 22.72 | 21.71 | 22.08 | 86,996 | -0.36(-1.61%) |
Jul 30, 2003 | 21.65 | 22.44 | 21.21 | 22.44 | 69,037 | +0.80(+3.68%) |
Jul 29, 2003 | 21.51 | 21.64 | 21.07 | 21.64 | 52,710 | +0.33(+1.57%) |
Jul 28, 2003 | 21.19 | 21.83 | 21.18 | 21.31 | 74,634 | -0.14(-0.64%) |
Jul 25, 2003 | 21.35 | 21.61 | 20.84 | 21.45 | 121,398 | +0.09(+0.44%) |
Jul 24, 2003 | 21.43 | 21.57 | 21.05 | 21.35 | 95,509 | -0.02(-0.08%) |
Jul 23, 2003 | 20.15 | 21.39 | 19.98 | 21.37 | 154,634 | +1.22(+6.04%) |
Jul 22, 2003 | 20.95 | 20.95 | 20.11 | 20.15 | 200,814 | -1.19(-5.58%) |
Jul 21, 2003 | 21.83 | 22.01 | 21.18 | 21.34 | 80,115 | -0.52(-2.39%) |
Jul 18, 2003 | 21.96 | 22.11 | 21.78 | 21.87 | 77,783 | +0.01(+0.04%) |
Jul 17, 2003 | 22.29 | 22.50 | 21.64 | 21.86 | 106,471 | -0.61(-2.71%) |
Jul 16, 2003 | 22.44 | 22.50 | 22.24 | 22.47 | 45,247 | +0.17(+0.77%) |
Jul 15, 2003 | 22.66 | 22.72 | 22.28 | 22.30 | 83,147 | -0.41(-1.81%) |
Jul 14, 2003 | 23.17 | 23.25 | 22.68 | 22.71 | 37,550 | -0.33(-1.45%) |
Jul 11, 2003 | 22.48 | 23.16 | 22.48 | 23.04 | 26,266 | +0.62(+2.75%) |
Jul 10, 2003 | 22.55 | 22.72 | 22.24 | 22.42 | 121,048 | -0.08(-0.34%) |
Jul 09, 2003 | 22.08 | 22.62 | 21.99 | 22.50 | 79,182 | +0.34(+1.55%) |
Jul 08, 2003 | 22.24 | 22.24 | 21.88 | 22.16 | 136,791 | -0.06(-0.27%) |
Jul 07, 2003 | 21.61 | 22.30 | 21.49 | 22.22 | 73,585 | +0.77(+3.60%) |
Jul 03, 2003 | 21.63 | 21.88 | 21.39 | 21.45 | 33,119 | -0.25(-1.15%) |
Jul 02, 2003 | 21.14 | 21.75 | 21.03 | 21.69 | 95,392 | +0.47(+2.22%) |
Jul 01, 2003 | 20.19 | 21.37 | 20.14 | 21.22 | 86,179 | +0.86(+4.21%) |
Jun 30, 2003 | 21.10 | 21.15 | 20.01 | 20.37 | 123,730 | -0.73(-3.46%) |
Jun 27, 2003 | 20.79 | 21.28 | 20.79 | 21.09 | 85,652 | +0.09(+0.41%) |
Jun 26, 2003 | 20.71 | 21.05 | 20.55 | 21.01 | 66,471 | +0.41(+2.00%) |
Jun 25, 2003 | 21.12 | 21.34 | 20.55 | 20.60 | 68,104 | -0.63(-2.95%) |
Jun 24, 2003 | 21.08 | 21.59 | 21.08 | 21.22 | 88,279 | +0.18(+0.86%) |
Jun 23, 2003 | 21.93 | 21.95 | 21.04 | 21.04 | 64,255 | -1.08(-4.88%) |
Jun 20, 2003 | 22.04 | 22.21 | 21.90 | 22.12 | 44,197 | +0.26(+1.18%) |
Jun 19, 2003 | 22.04 | 22.18 | 21.65 | 21.87 | 46,063 | -0.26(-1.16%) |
Jun 18, 2003 | 21.86 | 22.12 | 21.66 | 22.12 | 40,815 | +0.26(+1.18%) |
Jun 17, 2003 | 21.70 | 21.95 | 21.52 | 21.87 | 144,138 | +0.09(+0.43%) |
Jun 16, 2003 | 21.40 | 21.82 | 21.07 | 21.77 | 256,557 | +0.52(+2.46%) |
Jun 13, 2003 | 21.52 | 21.57 | 21.25 | 21.25 | 45,480 | -0.15(-0.72%) |
Jun 12, 2003 | 21.15 | 21.48 | 20.69 | 21.40 | 111,252 | +0.24(+1.13%) |
Jun 11, 2003 | 21.26 | 21.38 | 21.04 | 21.16 | 35,801 | -0.18(-0.84%) |
Jun 10, 2003 | 21.04 | 21.39 | 20.97 | 21.34 | 26,355 | +0.16(+0.77%) |
Jun 09, 2003 | 21.25 | 21.42 | 21.09 | 21.18 | 40,582 | -0.07(-0.32%) |
Jun 06, 2003 | 21.44 | 21.57 | 21.07 | 21.25 | 59,474 | -0.19(-0.88%) |
Jun 05, 2003 | 21.31 | 21.50 | 21.21 | 21.44 | 67,288 | +0.13(+0.60%) |
Jun 04, 2003 | 21.35 | 21.67 | 21.20 | 21.31 | 74,518 | +0.12(+0.57%) |
Jun 03, 2003 | 21.05 | 21.37 | 20.85 | 21.19 | 44,664 | +0.26(+1.23%) |