Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 21.85 | 21.90 | 21.66 | 21.87 | 744,852 | -0.08(-0.39%) |
Aug 28, 2003 | 21.92 | 21.97 | 21.61 | 21.95 | 1,378,143 | +0.00(+0.00%) |
Aug 27, 2003 | 21.92 | 22.05 | 21.92 | 21.95 | 989,442 | -0.06(-0.27%) |
Aug 26, 2003 | 21.75 | 22.05 | 21.54 | 22.01 | 665,721 | +0.08(+0.35%) |
Aug 25, 2003 | 22.09 | 22.09 | 21.88 | 21.94 | 512,174 | -0.11(-0.50%) |
Aug 22, 2003 | 22.31 | 22.39 | 21.95 | 22.05 | 917,268 | -0.30(-1.33%) |
Aug 21, 2003 | 22.17 | 22.40 | 22.12 | 22.34 | 829,881 | +0.17(+0.76%) |
Aug 20, 2003 | 22.08 | 22.39 | 22.08 | 22.17 | 784,477 | +0.06(+0.27%) |
Aug 19, 2003 | 21.96 | 22.17 | 21.88 | 22.11 | 663,008 | +0.07(+0.31%) |
Aug 18, 2003 | 21.71 | 22.18 | 21.71 | 22.05 | 1,422,367 | +0.31(+1.40%) |
Aug 15, 2003 | 21.80 | 21.83 | 21.41 | 21.74 | 550,620 | -0.07(-0.31%) |
Aug 14, 2003 | 21.36 | 21.87 | 21.36 | 21.81 | 1,097,349 | +0.41(+1.90%) |
Aug 13, 2003 | 21.31 | 21.53 | 21.31 | 21.40 | 933,306 | +0.14(+0.64%) |
Aug 12, 2003 | 20.95 | 21.28 | 20.86 | 21.27 | 1,784,179 | +0.25(+1.17%) |
Aug 11, 2003 | 21.16 | 21.22 | 20.85 | 21.02 | 1,018,571 | -0.20(-0.92%) |
Aug 08, 2003 | 21.39 | 21.63 | 21.22 | 21.22 | 1,590,772 | -0.19(-0.87%) |
Aug 07, 2003 | 21.17 | 21.61 | 21.04 | 21.40 | 1,315,521 | +0.21(+1.00%) |
Aug 06, 2003 | 21.54 | 21.56 | 21.13 | 21.19 | 1,804,463 | +0.23(+1.09%) |
Aug 05, 2003 | 21.07 | 21.26 | 20.89 | 20.96 | 1,250,777 | -0.18(-0.84%) |
Aug 04, 2003 | 20.77 | 21.20 | 20.69 | 21.14 | 1,284,034 | +0.28(+1.34%) |
Aug 01, 2003 | 20.96 | 20.96 | 20.57 | 20.86 | 759,122 | -0.09(-0.45%) |
Jul 31, 2003 | 20.91 | 21.40 | 20.87 | 20.95 | 1,053,124 | +0.25(+1.23%) |
Jul 30, 2003 | 20.78 | 20.83 | 20.50 | 20.70 | 858,892 | -0.08(-0.37%) |
Jul 29, 2003 | 21.13 | 21.13 | 20.72 | 20.77 | 1,174,476 | -0.34(-1.61%) |
Jul 28, 2003 | 21.25 | 21.34 | 21.08 | 21.11 | 1,159,380 | -0.14(-0.64%) |
Jul 25, 2003 | 20.94 | 21.32 | 20.90 | 21.25 | 861,133 | +0.31(+1.50%) |
Jul 24, 2003 | 20.80 | 21.54 | 20.77 | 20.94 | 2,437,872 | +0.14(+0.65%) |
Jul 23, 2003 | 20.77 | 20.87 | 20.41 | 20.80 | 2,028,886 | +0.13(+0.62%) |
Jul 22, 2003 | 20.73 | 20.77 | 20.41 | 20.67 | 1,806,822 | -0.10(-0.49%) |
Jul 21, 2003 | 20.69 | 20.87 | 20.58 | 20.77 | 1,337,928 | +0.19(+0.91%) |
Jul 18, 2003 | 20.65 | 20.72 | 20.40 | 20.59 | 1,303,492 | +0.24(+1.17%) |
Jul 17, 2003 | 20.44 | 20.68 | 20.16 | 20.35 | 2,137,501 | -0.42(-2.00%) |
Jul 16, 2003 | 21.07 | 21.14 | 20.72 | 20.77 | 1,250,659 | -0.27(-1.29%) |
Jul 15, 2003 | 21.31 | 21.33 | 20.94 | 21.04 | 1,603,037 | -0.14(-0.68%) |
Jul 14, 2003 | 21.20 | 21.26 | 21.11 | 21.18 | 1,839,607 | +0.03(+0.12%) |
Jul 11, 2003 | 21.28 | 21.45 | 21.11 | 21.16 | 1,594,546 | -0.14(-0.68%) |
Jul 10, 2003 | 21.67 | 21.71 | 21.18 | 21.30 | 1,687,240 | -0.42(-1.91%) |
Jul 09, 2003 | 21.83 | 21.97 | 21.42 | 21.72 | 1,349,014 | -0.29(-1.31%) |
Jul 08, 2003 | 21.79 | 22.04 | 21.63 | 22.00 | 1,893,030 | +0.17(+0.78%) |
Jul 07, 2003 | 21.79 | 22.31 | 21.75 | 21.83 | 1,046,048 | +0.14(+0.66%) |
Jul 03, 2003 | 21.80 | 21.83 | 21.58 | 21.69 | 1,440,528 | -0.11(-0.51%) |
Jul 02, 2003 | 21.63 | 21.84 | 21.55 | 21.80 | 1,356,089 | +0.25(+1.18%) |
Jul 01, 2003 | 21.67 | 21.96 | 21.11 | 21.55 | 1,822,271 | -0.16(-0.74%) |
Jun 30, 2003 | 22.03 | 22.17 | 21.71 | 21.71 | 2,721,850 | -0.31(-1.39%) |
Jun 27, 2003 | 22.28 | 22.28 | 21.94 | 22.01 | 594,490 | -0.24(-1.07%) |
Jun 26, 2003 | 22.02 | 22.39 | 21.63 | 22.25 | 1,175,183 | +0.18(+0.81%) |
Jun 25, 2003 | 22.30 | 22.49 | 22.06 | 22.07 | 922,103 | -0.20(-0.91%) |
Jun 24, 2003 | 22.11 | 22.36 | 22.10 | 22.28 | 1,270,707 | +0.23(+1.04%) |
Jun 23, 2003 | 22.49 | 22.50 | 21.99 | 22.05 | 1,057,488 | -0.46(-2.03%) |
Jun 20, 2003 | 22.70 | 22.98 | 22.49 | 22.50 | 1,489,352 | -0.09(-0.41%) |
Jun 19, 2003 | 22.83 | 23.14 | 22.49 | 22.60 | 1,291,935 | -0.18(-0.78%) |
Jun 18, 2003 | 22.94 | 23.02 | 22.68 | 22.78 | 913,140 | -0.12(-0.52%) |
Jun 17, 2003 | 22.98 | 23.04 | 22.54 | 22.89 | 1,714,482 | -0.08(-0.37%) |
Jun 16, 2003 | 22.56 | 23.09 | 22.48 | 22.98 | 1,039,916 | +0.42(+1.88%) |
Jun 13, 2003 | 22.98 | 23.15 | 22.43 | 22.56 | 1,147,705 | -0.34(-1.48%) |
Jun 12, 2003 | 22.89 | 23.09 | 22.64 | 22.89 | 1,043,218 | +0.15(+0.67%) |
Jun 11, 2003 | 22.73 | 22.87 | 22.57 | 22.74 | 1,117,986 | -0.01(-0.04%) |
Jun 10, 2003 | 22.60 | 22.89 | 22.60 | 22.75 | 1,056,544 | +0.09(+0.41%) |
Jun 09, 2003 | 23.23 | 23.42 | 22.47 | 22.66 | 1,966,619 | +11.10(+96.07%) |
Jun 06, 2003 | 11.71 | 11.81 | 11.54 | 11.56 | 1,807,648 | -0.15(-1.32%) |
Jun 05, 2003 | 11.59 | 11.80 | 11.59 | 11.71 | 1,907,653 | -0.13(-1.06%) |
Jun 04, 2003 | 11.56 | 11.84 | 11.54 | 11.84 | 1,281,911 | +0.23(+2.01%) |
Jun 03, 2003 | 11.59 | 11.66 | 11.53 | 11.60 | 1,511,169 | +0.01(+0.13%) |