Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 20.77 | 20.98 | 20.70 | 20.98 | 773,527 | -0.17(-0.83%) |
Aug 28, 2003 | 21.55 | 21.55 | 21.03 | 21.15 | 332,921 | -0.40(-1.85%) |
Aug 27, 2003 | 21.80 | 21.80 | 21.34 | 21.55 | 327,629 | -0.09(-0.42%) |
Aug 26, 2003 | 21.81 | 21.82 | 21.36 | 21.64 | 287,158 | -0.50(-2.24%) |
Aug 25, 2003 | 22.31 | 22.34 | 22.06 | 22.14 | 191,915 | +0.32(+1.47%) |
Aug 22, 2003 | 22.12 | 22.22 | 21.73 | 21.82 | 223,377 | +0.24(+1.13%) |
Aug 21, 2003 | 21.33 | 21.64 | 21.33 | 21.57 | 167,318 | +0.14(+0.65%) |
Aug 20, 2003 | 21.26 | 21.47 | 21.26 | 21.43 | 345,934 | -0.11(-0.52%) |
Aug 19, 2003 | 21.68 | 21.82 | 21.47 | 21.54 | 557,871 | +0.15(+0.69%) |
Aug 18, 2003 | 21.26 | 21.52 | 21.15 | 21.40 | 612,071 | -0.18(-0.84%) |
Aug 15, 2003 | 21.46 | 21.65 | 21.43 | 21.58 | 359,949 | +0.11(+0.52%) |
Aug 14, 2003 | 20.98 | 21.47 | 20.98 | 21.47 | 335,352 | +0.59(+2.85%) |
Aug 13, 2003 | 20.84 | 20.97 | 20.80 | 20.87 | 150,157 | -0.06(-0.30%) |
Aug 12, 2003 | 20.66 | 20.96 | 20.66 | 20.94 | 162,313 | -0.28(-1.32%) |
Aug 11, 2003 | 20.83 | 21.34 | 20.83 | 21.22 | 298,313 | +0.54(+2.60%) |
Aug 08, 2003 | 20.46 | 20.80 | 20.38 | 20.68 | 434,599 | +0.36(+1.75%) |
Aug 07, 2003 | 20.42 | 20.62 | 20.21 | 20.32 | 286,586 | -0.31(-1.49%) |
Aug 06, 2003 | 20.42 | 20.63 | 20.33 | 20.63 | 338,069 | +0.24(+1.20%) |
Aug 05, 2003 | 20.85 | 20.87 | 20.34 | 20.38 | 671,133 | -0.46(-2.21%) |
Aug 04, 2003 | 20.98 | 21.12 | 20.63 | 20.85 | 248,260 | -0.24(-1.13%) |
Aug 01, 2003 | 21.22 | 21.22 | 21.05 | 21.08 | 182,191 | -0.24(-1.15%) |
Jul 31, 2003 | 20.91 | 21.33 | 20.87 | 21.33 | 245,829 | +0.54(+2.59%) |
Jul 30, 2003 | 21.05 | 21.05 | 20.79 | 20.79 | 250,548 | -0.40(-1.88%) |
Jul 29, 2003 | 21.20 | 21.25 | 21.00 | 21.19 | 300,744 | +0.08(+0.36%) |
Jul 28, 2003 | 20.91 | 21.25 | 20.91 | 21.11 | 276,719 | +0.03(+0.13%) |
Jul 25, 2003 | 20.46 | 21.09 | 20.46 | 21.08 | 611,213 | +0.94(+4.65%) |
Jul 24, 2003 | 20.17 | 20.59 | 20.07 | 20.15 | 325,627 | +0.22(+1.09%) |
Jul 23, 2003 | 20.06 | 20.14 | 19.93 | 19.93 | 433,026 | +0.21(+1.06%) |
Jul 22, 2003 | 19.68 | 19.79 | 19.59 | 19.72 | 456,193 | +0.59(+3.11%) |
Jul 21, 2003 | 19.30 | 19.30 | 19.08 | 19.12 | 198,351 | -0.08(-0.40%) |
Jul 18, 2003 | 18.95 | 19.20 | 18.95 | 19.20 | 136,143 | +0.25(+1.33%) |
Jul 17, 2003 | 18.88 | 18.95 | 18.74 | 18.95 | 289,447 | -0.07(-0.37%) |
Jul 16, 2003 | 19.19 | 19.25 | 19.01 | 19.02 | 456,765 | -0.13(-0.69%) |
Jul 15, 2003 | 19.30 | 19.31 | 19.09 | 19.15 | 355,945 | -0.37(-1.90%) |
Jul 14, 2003 | 19.33 | 19.76 | 19.33 | 19.52 | 331,491 | +0.42(+2.20%) |
Jul 11, 2003 | 19.03 | 19.38 | 19.03 | 19.10 | 589,619 | +0.08(+0.44%) |
Jul 10, 2003 | 19.44 | 19.44 | 19.00 | 19.02 | 427,878 | -0.63(-3.20%) |
Jul 09, 2003 | 19.82 | 19.82 | 19.47 | 19.65 | 217,514 | -0.26(-1.30%) |
Jul 08, 2003 | 19.93 | 20.06 | 19.85 | 19.91 | 1,190,822 | +0.71(+3.72%) |
Jul 07, 2003 | 18.99 | 19.20 | 18.99 | 19.19 | 423,587 | +0.63(+3.39%) |
Jul 03, 2003 | 18.39 | 18.78 | 18.38 | 18.57 | 133,139 | +0.17(+0.95%) |
Jul 02, 2003 | 18.36 | 18.50 | 18.34 | 18.39 | 142,721 | +0.15(+0.84%) |
Jul 01, 2003 | 18.31 | 18.33 | 18.11 | 18.24 | 348,652 | -0.08(-0.42%) |
Jun 30, 2003 | 18.18 | 18.41 | 18.17 | 18.31 | 306,035 | +0.15(+0.81%) |
Jun 27, 2003 | 18.29 | 18.37 | 18.17 | 18.17 | 141,005 | -0.08(-0.46%) |
Jun 26, 2003 | 18.08 | 18.32 | 18.03 | 18.25 | 388,551 | +0.65(+3.69%) |
Jun 25, 2003 | 17.66 | 17.89 | 17.59 | 17.60 | 227,524 | -0.02(-0.12%) |
Jun 24, 2003 | 17.59 | 17.73 | 17.58 | 17.62 | 324,626 | -0.21(-1.18%) |
Jun 23, 2003 | 18.06 | 18.14 | 17.83 | 17.83 | 527,554 | -0.50(-2.71%) |
Jun 20, 2003 | 18.50 | 18.50 | 18.23 | 18.33 | 291,592 | -0.10(-0.53%) |
Jun 19, 2003 | 18.57 | 18.71 | 18.38 | 18.43 | 342,788 | -0.04(-0.23%) |
Jun 18, 2003 | 18.43 | 18.49 | 18.33 | 18.47 | 518,258 | -0.10(-0.53%) |
Jun 17, 2003 | 18.26 | 18.72 | 18.26 | 18.57 | 829,872 | +0.30(+1.65%) |
Jun 16, 2003 | 18.22 | 18.30 | 18.12 | 18.26 | 428,736 | -0.06(-0.31%) |
Jun 13, 2003 | 18.32 | 18.39 | 18.18 | 18.32 | 612,071 | +0.40(+2.22%) |
Jun 12, 2003 | 17.83 | 17.94 | 17.73 | 17.92 | 296,883 | +0.25(+1.42%) |
Jun 11, 2003 | 17.48 | 17.76 | 17.45 | 17.67 | 381,829 | +0.22(+1.28%) |
Jun 10, 2003 | 17.52 | 17.53 | 17.40 | 17.45 | 347,794 | -0.10(-0.60%) |
Jun 09, 2003 | 17.75 | 17.75 | 17.52 | 17.55 | 195,920 | +0.10(+0.60%) |
Jun 06, 2003 | 17.43 | 17.68 | 17.40 | 17.45 | 856,185 | +0.17(+0.97%) |
Jun 05, 2003 | 16.93 | 17.33 | 16.89 | 17.28 | 568,740 | +0.43(+2.53%) |
Jun 04, 2003 | 16.36 | 17.01 | 16.36 | 16.85 | 963,583 | +0.84(+5.24%) |
Jun 03, 2003 | 15.96 | 16.06 | 15.92 | 16.01 | 517,257 | -0.35(-2.14%) |