Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 21.96 | 22.03 | 21.84 | 21.96 | 236,832 | -0.05(-0.24%) |
Aug 28, 2003 | 22.00 | 22.02 | 21.78 | 22.02 | 502,891 | +0.05(+0.24%) |
Aug 27, 2003 | 21.67 | 21.99 | 21.67 | 21.96 | 467,282 | +0.32(+1.46%) |
Aug 26, 2003 | 21.49 | 21.67 | 21.18 | 21.65 | 277,480 | +0.12(+0.58%) |
Aug 25, 2003 | 21.70 | 21.71 | 21.44 | 21.52 | 176,196 | -0.20(-0.90%) |
Aug 22, 2003 | 21.88 | 21.90 | 21.68 | 21.72 | 321,319 | -0.18(-0.82%) |
Aug 21, 2003 | 21.71 | 21.90 | 21.69 | 21.90 | 373,724 | +0.14(+0.66%) |
Aug 20, 2003 | 21.87 | 21.87 | 21.68 | 21.75 | 208,446 | -0.10(-0.44%) |
Aug 19, 2003 | 21.96 | 21.97 | 21.85 | 21.85 | 277,480 | -0.06(-0.27%) |
Aug 18, 2003 | 21.96 | 22.03 | 21.85 | 21.91 | 248,758 | -0.06(-0.27%) |
Aug 15, 2003 | 22.03 | 22.09 | 21.88 | 21.97 | 138,740 | -0.08(-0.38%) |
Aug 14, 2003 | 22.12 | 22.17 | 21.98 | 22.05 | 249,597 | -0.07(-0.30%) |
Aug 13, 2003 | 22.17 | 22.17 | 21.85 | 22.12 | 460,563 | -0.11(-0.48%) |
Aug 12, 2003 | 21.94 | 22.28 | 21.94 | 22.22 | 482,063 | +0.26(+1.17%) |
Aug 11, 2003 | 22.00 | 22.04 | 21.89 | 21.97 | 369,189 | -0.03(-0.14%) |
Aug 08, 2003 | 22.02 | 22.03 | 21.99 | 22.00 | 459,891 | -0.03(-0.13%) |
Aug 07, 2003 | 22.03 | 22.18 | 21.87 | 22.03 | 1,031,312 | +0.72(+3.38%) |
Aug 06, 2003 | 21.25 | 21.31 | 21.06 | 21.31 | 362,639 | +0.11(+0.53%) |
Aug 05, 2003 | 21.37 | 21.37 | 21.08 | 21.19 | 329,045 | -0.13(-0.59%) |
Aug 04, 2003 | 21.42 | 21.42 | 20.93 | 21.32 | 322,663 | -0.10(-0.47%) |
Aug 01, 2003 | 21.56 | 21.56 | 21.28 | 21.42 | 343,658 | -0.13(-0.61%) |
Jul 31, 2003 | 21.89 | 21.89 | 21.53 | 21.55 | 246,574 | -0.33(-1.52%) |
Jul 30, 2003 | 21.53 | 21.89 | 21.50 | 21.89 | 772,812 | +0.36(+1.66%) |
Jul 29, 2003 | 21.15 | 21.53 | 21.05 | 21.53 | 299,147 | +0.49(+2.32%) |
Jul 28, 2003 | 21.20 | 21.27 | 20.97 | 21.04 | 242,039 | -0.22(-1.04%) |
Jul 25, 2003 | 21.03 | 21.28 | 21.03 | 21.26 | 128,158 | +0.17(+0.79%) |
Jul 24, 2003 | 20.93 | 21.12 | 20.87 | 21.09 | 227,594 | +0.26(+1.23%) |
Jul 23, 2003 | 21.05 | 21.05 | 20.83 | 20.84 | 637,264 | -0.12(-0.57%) |
Jul 22, 2003 | 21.00 | 21.05 | 20.91 | 20.96 | 210,293 | +0.01(+0.06%) |
Jul 21, 2003 | 20.96 | 21.02 | 20.87 | 20.94 | 181,067 | -0.06(-0.28%) |
Jul 18, 2003 | 20.92 | 21.22 | 20.92 | 21.00 | 261,187 | +0.07(+0.34%) |
Jul 17, 2003 | 21.05 | 21.05 | 20.90 | 20.93 | 793,136 | -0.11(-0.54%) |
Jul 16, 2003 | 21.09 | 21.11 | 20.97 | 21.05 | 241,199 | -0.02(-0.08%) |
Jul 15, 2003 | 20.93 | 21.10 | 20.86 | 21.06 | 303,011 | +0.12(+0.57%) |
Jul 14, 2003 | 20.78 | 20.96 | 20.78 | 20.94 | 378,931 | +0.25(+1.21%) |
Jul 11, 2003 | 20.61 | 20.78 | 20.57 | 20.69 | 379,771 | +0.08(+0.40%) |
Jul 10, 2003 | 20.99 | 20.99 | 20.52 | 20.61 | 1,088,253 | -0.40(-1.93%) |
Jul 09, 2003 | 21.19 | 21.19 | 20.99 | 21.02 | 400,095 | -0.15(-0.73%) |
Jul 08, 2003 | 21.25 | 21.28 | 21.11 | 21.17 | 583,010 | -0.05(-0.25%) |
Jul 07, 2003 | 21.23 | 21.28 | 21.09 | 21.22 | 771,637 | +0.14(+0.68%) |
Jul 03, 2003 | 20.72 | 21.08 | 20.72 | 21.08 | 136,388 | +0.32(+1.55%) |
Jul 02, 2003 | 20.28 | 20.81 | 20.28 | 20.76 | 494,156 | +0.42(+2.08%) |
Jul 01, 2003 | 20.24 | 20.37 | 20.07 | 20.34 | 505,410 | +0.17(+0.86%) |
Jun 30, 2003 | 20.36 | 20.45 | 20.16 | 20.16 | 615,428 | -0.14(-0.67%) |
Jun 27, 2003 | 20.36 | 20.45 | 20.18 | 20.30 | 367,846 | -0.06(-0.29%) |
Jun 26, 2003 | 20.06 | 20.50 | 20.02 | 20.36 | 536,820 | +0.34(+1.69%) |
Jun 25, 2003 | 19.99 | 20.15 | 19.86 | 20.02 | 595,272 | +0.09(+0.45%) |
Jun 24, 2003 | 20.06 | 20.09 | 19.85 | 19.93 | 424,282 | -0.07(-0.36%) |
Jun 23, 2003 | 20.21 | 20.27 | 19.99 | 20.00 | 271,937 | -0.18(-0.91%) |
Jun 20, 2003 | 20.32 | 20.37 | 20.12 | 20.19 | 477,528 | -0.04(-0.21%) |
Jun 19, 2003 | 20.47 | 20.56 | 20.14 | 20.23 | 667,329 | -0.12(-0.58%) |
Jun 18, 2003 | 20.69 | 20.69 | 20.30 | 20.35 | 494,828 | -0.35(-1.70%) |
Jun 17, 2003 | 20.86 | 20.90 | 20.66 | 20.70 | 165,614 | -0.14(-0.66%) |
Jun 16, 2003 | 20.39 | 20.95 | 20.39 | 20.84 | 345,842 | +0.53(+2.61%) |
Jun 13, 2003 | 20.84 | 20.84 | 20.31 | 20.31 | 520,527 | -0.45(-2.18%) |
Jun 12, 2003 | 21.30 | 21.30 | 20.67 | 20.76 | 572,429 | -0.68(-3.19%) |
Jun 11, 2003 | 21.43 | 21.55 | 21.35 | 21.44 | 448,805 | +0.04(+0.17%) |
Jun 10, 2003 | 21.28 | 21.43 | 21.26 | 21.41 | 563,022 | +0.02(+0.11%) |
Jun 09, 2003 | 21.35 | 21.41 | 21.25 | 21.39 | 267,066 | +0.04(+0.17%) |
Jun 06, 2003 | 21.11 | 21.37 | 21.11 | 21.35 | 371,037 | +0.21(+1.01%) |
Jun 05, 2003 | 20.97 | 21.14 | 20.94 | 21.14 | 263,707 | +0.10(+0.45%) |
Jun 04, 2003 | 20.68 | 21.14 | 20.68 | 21.04 | 235,488 | +0.44(+2.14%) |
Jun 03, 2003 | 20.54 | 20.67 | 20.46 | 20.60 | 313,089 | +0.06(+0.29%) |