Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 22.63 | 22.95 | 22.63 | 22.88 | 219,318 | +0.15(+0.65%) |
Aug 28, 2003 | 22.80 | 22.82 | 22.37 | 22.73 | 256,541 | -0.01(-0.03%) |
Aug 27, 2003 | 22.47 | 22.73 | 22.37 | 22.73 | 169,588 | +0.20(+0.89%) |
Aug 26, 2003 | 22.40 | 22.59 | 22.20 | 22.53 | 187,603 | +0.03(+0.15%) |
Aug 25, 2003 | 22.30 | 22.63 | 22.24 | 22.50 | 252,372 | +0.13(+0.60%) |
Aug 22, 2003 | 23.06 | 23.14 | 22.37 | 22.37 | 304,633 | -0.74(-3.20%) |
Aug 21, 2003 | 22.70 | 23.47 | 22.70 | 23.10 | 593,930 | +0.86(+3.86%) |
Aug 20, 2003 | 23.10 | 23.13 | 22.24 | 22.24 | 949,782 | -1.01(-4.36%) |
Aug 19, 2003 | 23.18 | 23.31 | 23.01 | 23.26 | 254,158 | +0.21(+0.93%) |
Aug 18, 2003 | 22.84 | 23.10 | 22.79 | 23.04 | 164,376 | +0.21(+0.91%) |
Aug 15, 2003 | 22.67 | 22.92 | 22.67 | 22.84 | 96,184 | +0.06(+0.27%) |
Aug 14, 2003 | 22.57 | 22.86 | 22.47 | 22.77 | 171,821 | +0.26(+1.16%) |
Aug 13, 2003 | 22.82 | 22.82 | 22.47 | 22.51 | 175,692 | -0.17(-0.74%) |
Aug 12, 2003 | 22.23 | 22.69 | 22.23 | 22.68 | 255,052 | +0.36(+1.59%) |
Aug 11, 2003 | 22.06 | 22.40 | 22.06 | 22.32 | 300,315 | +0.16(+0.73%) |
Aug 08, 2003 | 21.96 | 22.20 | 21.96 | 22.16 | 173,310 | +0.13(+0.58%) |
Aug 07, 2003 | 22.20 | 22.20 | 21.92 | 22.04 | 192,219 | -0.09(-0.42%) |
Aug 06, 2003 | 22.00 | 22.33 | 21.99 | 22.13 | 219,615 | +0.14(+0.64%) |
Aug 05, 2003 | 22.34 | 22.47 | 21.96 | 21.99 | 280,959 | -0.35(-1.56%) |
Aug 04, 2003 | 22.06 | 22.43 | 21.80 | 22.34 | 316,246 | +0.32(+1.46%) |
Aug 01, 2003 | 22.41 | 22.41 | 22.00 | 22.02 | 186,710 | -0.46(-2.03%) |
Jul 31, 2003 | 22.73 | 22.80 | 22.46 | 22.47 | 381,461 | -0.16(-0.71%) |
Jul 30, 2003 | 22.37 | 22.65 | 22.16 | 22.63 | 342,600 | +0.32(+1.44%) |
Jul 29, 2003 | 22.49 | 22.49 | 21.91 | 22.31 | 480,772 | -0.19(-0.84%) |
Jul 28, 2003 | 22.43 | 22.72 | 22.41 | 22.50 | 346,918 | -0.01(-0.03%) |
Jul 25, 2003 | 22.55 | 22.72 | 22.38 | 22.51 | 291,977 | -0.05(-0.24%) |
Jul 24, 2003 | 22.84 | 23.00 | 22.53 | 22.56 | 320,266 | -0.21(-0.91%) |
Jul 23, 2003 | 22.86 | 22.88 | 22.53 | 22.77 | 221,849 | -0.09(-0.38%) |
Jul 22, 2003 | 22.63 | 22.90 | 22.47 | 22.86 | 201,748 | +0.29(+1.28%) |
Jul 21, 2003 | 22.77 | 22.80 | 22.43 | 22.57 | 263,985 | -0.25(-1.09%) |
Jul 18, 2003 | 22.90 | 22.96 | 22.73 | 22.82 | 311,779 | +0.03(+0.15%) |
Jul 17, 2003 | 23.17 | 23.17 | 22.70 | 22.78 | 388,310 | -0.44(-1.88%) |
Jul 16, 2003 | 23.44 | 23.51 | 23.10 | 23.22 | 428,660 | -0.26(-1.12%) |
Jul 15, 2003 | 24.04 | 24.04 | 23.39 | 23.48 | 382,950 | -0.01(-0.03%) |
Jul 14, 2003 | 23.16 | 23.60 | 23.00 | 23.49 | 476,156 | +0.55(+2.40%) |
Jul 11, 2003 | 22.37 | 22.94 | 22.37 | 22.94 | 752,947 | +0.61(+2.74%) |
Jul 10, 2003 | 22.37 | 22.40 | 22.10 | 22.32 | 398,286 | -0.05(-0.21%) |
Jul 09, 2003 | 22.26 | 22.43 | 22.04 | 22.37 | 376,548 | +0.12(+0.54%) |
Jul 08, 2003 | 22.06 | 22.33 | 21.89 | 22.25 | 326,818 | +0.19(+0.85%) |
Jul 07, 2003 | 21.79 | 22.23 | 21.79 | 22.06 | 650,360 | +0.44(+2.05%) |
Jul 03, 2003 | 21.53 | 21.75 | 21.49 | 21.62 | 154,847 | -0.02(-0.09%) |
Jul 02, 2003 | 21.58 | 21.66 | 21.44 | 21.64 | 262,794 | +0.11(+0.50%) |
Jul 01, 2003 | 21.22 | 21.53 | 20.95 | 21.53 | 258,178 | +0.31(+1.46%) |
Jun 30, 2003 | 21.26 | 21.40 | 21.10 | 21.22 | 412,282 | -0.03(-0.16%) |
Jun 27, 2003 | 21.46 | 21.63 | 21.22 | 21.26 | 252,223 | -0.12(-0.57%) |
Jun 26, 2003 | 21.26 | 21.48 | 21.09 | 21.38 | 435,360 | +0.09(+0.41%) |
Jun 25, 2003 | 21.29 | 21.79 | 21.23 | 21.29 | 318,926 | +0.13(+0.63%) |
Jun 24, 2003 | 21.04 | 21.22 | 20.89 | 21.16 | 390,394 | +0.13(+0.61%) |
Jun 23, 2003 | 21.59 | 21.59 | 20.97 | 21.03 | 760,838 | -0.48(-2.22%) |
Jun 20, 2003 | 21.39 | 21.77 | 21.39 | 21.51 | 374,314 | +0.35(+1.65%) |
Jun 19, 2003 | 21.63 | 21.69 | 21.12 | 21.16 | 254,009 | -0.38(-1.78%) |
Jun 18, 2003 | 21.85 | 21.85 | 21.39 | 21.54 | 227,953 | -0.31(-1.41%) |
Jun 17, 2003 | 22.03 | 22.08 | 21.62 | 21.85 | 396,946 | +0.05(+0.22%) |
Jun 16, 2003 | 21.05 | 21.80 | 21.05 | 21.80 | 404,688 | +0.92(+4.41%) |
Jun 13, 2003 | 21.36 | 21.42 | 20.72 | 20.88 | 250,883 | -0.40(-1.89%) |
Jun 12, 2003 | 21.40 | 21.53 | 21.16 | 21.28 | 158,718 | -0.11(-0.53%) |
Jun 11, 2003 | 21.22 | 21.40 | 21.06 | 21.40 | 237,036 | +0.23(+1.08%) |
Jun 10, 2003 | 20.75 | 21.42 | 20.75 | 21.17 | 254,307 | +0.26(+1.22%) |
Jun 09, 2003 | 21.56 | 21.57 | 20.76 | 20.91 | 291,381 | -0.72(-3.32%) |
Jun 06, 2003 | 21.49 | 22.14 | 21.37 | 21.63 | 600,332 | +0.65(+3.11%) |
Jun 05, 2003 | 20.91 | 21.04 | 20.71 | 20.98 | 259,221 | +0.07(+0.35%) |
Jun 04, 2003 | 20.35 | 21.00 | 20.32 | 20.91 | 270,983 | +0.46(+2.23%) |
Jun 03, 2003 | 20.55 | 20.72 | 20.43 | 20.45 | 294,210 | -0.23(-1.10%) |