Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 20.49 | 20.94 | 20.46 | 20.91 | 503,692 | +0.35(+1.72%) |
Aug 28, 2003 | 20.44 | 20.58 | 20.26 | 20.56 | 480,880 | +0.15(+0.74%) |
Aug 27, 2003 | 20.42 | 20.48 | 20.31 | 20.41 | 422,090 | -0.01(-0.06%) |
Aug 26, 2003 | 20.45 | 20.48 | 20.33 | 20.42 | 925,783 | -0.05(-0.26%) |
Aug 25, 2003 | 20.37 | 20.64 | 20.36 | 20.48 | 500,783 | -0.03(-0.13%) |
Aug 22, 2003 | 20.71 | 20.80 | 20.42 | 20.50 | 739,922 | -0.16(-0.76%) |
Aug 21, 2003 | 20.55 | 20.82 | 20.53 | 20.66 | 512,724 | +0.14(+0.67%) |
Aug 20, 2003 | 20.54 | 20.59 | 20.43 | 20.52 | 336,356 | -0.02(-0.10%) |
Aug 19, 2003 | 20.35 | 20.54 | 20.35 | 20.54 | 603,512 | +0.19(+0.93%) |
Aug 18, 2003 | 20.41 | 20.42 | 20.32 | 20.35 | 529,259 | +0.01(+0.03%) |
Aug 15, 2003 | 20.35 | 20.44 | 20.25 | 20.35 | 270,217 | +0.10(+0.48%) |
Aug 14, 2003 | 20.12 | 20.29 | 19.93 | 20.25 | 582,384 | +0.20(+0.98%) |
Aug 13, 2003 | 20.15 | 20.22 | 19.99 | 20.05 | 463,121 | -0.03(-0.16%) |
Aug 12, 2003 | 19.96 | 20.09 | 19.86 | 20.09 | 679,295 | +0.19(+0.95%) |
Aug 11, 2003 | 19.92 | 20.00 | 19.79 | 19.90 | 484,861 | +0.12(+0.63%) |
Aug 08, 2003 | 19.62 | 19.82 | 19.60 | 19.77 | 524,819 | +0.16(+0.80%) |
Aug 07, 2003 | 19.61 | 19.69 | 19.52 | 19.61 | 824,738 | +0.00(+0.00%) |
Aug 06, 2003 | 19.75 | 19.82 | 19.48 | 19.61 | 755,232 | -0.12(-0.60%) |
Aug 05, 2003 | 19.89 | 20.05 | 19.69 | 19.73 | 581,772 | -0.35(-1.76%) |
Aug 04, 2003 | 20.12 | 20.15 | 19.78 | 20.09 | 684,500 | -0.03(-0.16%) |
Aug 01, 2003 | 20.20 | 20.25 | 20.02 | 20.12 | 602,746 | -0.09(-0.45%) |
Jul 31, 2003 | 20.31 | 20.48 | 20.14 | 20.21 | 553,755 | +0.01(+0.03%) |
Jul 30, 2003 | 20.20 | 20.24 | 20.08 | 20.20 | 447,352 | +0.08(+0.39%) |
Jul 29, 2003 | 20.25 | 20.31 | 19.89 | 20.12 | 688,634 | -0.05(-0.26%) |
Jul 28, 2003 | 20.43 | 20.43 | 20.11 | 20.18 | 756,916 | -0.26(-1.28%) |
Jul 25, 2003 | 20.05 | 20.47 | 20.02 | 20.44 | 740,534 | +0.29(+1.43%) |
Jul 24, 2003 | 20.29 | 20.35 | 20.14 | 20.15 | 689,399 | -0.14(-0.71%) |
Jul 23, 2003 | 20.44 | 20.44 | 20.01 | 20.29 | 857,501 | -0.08(-0.42%) |
Jul 22, 2003 | 20.31 | 20.50 | 20.09 | 20.38 | 916,291 | +0.12(+0.58%) |
Jul 21, 2003 | 20.55 | 20.61 | 20.01 | 20.26 | 1,168,443 | -0.44(-2.15%) |
Jul 18, 2003 | 21.00 | 21.00 | 20.36 | 20.71 | 1,361,806 | -0.23(-1.09%) |
Jul 17, 2003 | 21.10 | 21.33 | 20.84 | 20.93 | 1,934,392 | -0.54(-2.52%) |
Jul 16, 2003 | 21.81 | 21.82 | 21.31 | 21.48 | 616,525 | -0.25(-1.14%) |
Jul 15, 2003 | 21.94 | 21.94 | 21.57 | 21.72 | 678,376 | -0.09(-0.42%) |
Jul 14, 2003 | 21.95 | 22.01 | 21.70 | 21.82 | 656,943 | -0.03(-0.15%) |
Jul 11, 2003 | 21.72 | 21.87 | 21.67 | 21.85 | 393,002 | +0.10(+0.45%) |
Jul 10, 2003 | 21.82 | 21.84 | 21.61 | 21.75 | 542,425 | -0.07(-0.30%) |
Jul 09, 2003 | 21.91 | 21.97 | 21.67 | 21.82 | 785,392 | -0.03(-0.15%) |
Jul 08, 2003 | 21.82 | 21.92 | 21.74 | 21.85 | 772,379 | +0.03(+0.15%) |
Jul 07, 2003 | 21.55 | 21.85 | 21.54 | 21.82 | 1,023,459 | +0.33(+1.52%) |
Jul 03, 2003 | 21.46 | 21.59 | 21.43 | 21.49 | 410,914 | -0.02(-0.09%) |
Jul 02, 2003 | 21.08 | 21.52 | 21.08 | 21.51 | 678,376 | +0.26(+1.23%) |
Jul 01, 2003 | 20.91 | 21.25 | 20.16 | 21.25 | 821,523 | +0.34(+1.62%) |
Jun 30, 2003 | 20.84 | 21.08 | 20.84 | 20.91 | 769,010 | -0.14(-0.65%) |
Jun 27, 2003 | 20.99 | 21.13 | 20.81 | 21.05 | 779,727 | -0.01(-0.03%) |
Jun 26, 2003 | 20.82 | 21.06 | 20.71 | 21.05 | 807,132 | +0.24(+1.13%) |
Jun 25, 2003 | 20.94 | 21.03 | 20.78 | 20.82 | 607,951 | -0.12(-0.59%) |
Jun 24, 2003 | 20.90 | 21.13 | 20.80 | 20.94 | 499,864 | -0.05(-0.22%) |
Jun 23, 2003 | 21.33 | 21.33 | 20.77 | 20.99 | 652,962 | -0.36(-1.68%) |
Jun 20, 2003 | 21.36 | 21.44 | 21.27 | 21.35 | 872,964 | -0.04(-0.18%) |
Jun 19, 2003 | 21.78 | 21.78 | 21.29 | 21.39 | 858,113 | -0.37(-1.71%) |
Jun 18, 2003 | 21.81 | 21.82 | 21.68 | 21.76 | 815,705 | -0.09(-0.42%) |
Jun 17, 2003 | 21.93 | 21.93 | 21.71 | 21.85 | 993,146 | -0.03(-0.15%) |
Jun 16, 2003 | 21.78 | 21.88 | 21.73 | 21.88 | 750,179 | +0.12(+0.57%) |
Jun 13, 2003 | 21.77 | 21.78 | 21.57 | 21.76 | 730,736 | -0.01(-0.06%) |
Jun 12, 2003 | 21.88 | 22.01 | 21.65 | 21.77 | 728,439 | -0.06(-0.27%) |
Jun 11, 2003 | 21.59 | 21.83 | 21.45 | 21.83 | 944,308 | +0.37(+1.70%) |
Jun 10, 2003 | 21.47 | 21.55 | 21.34 | 21.46 | 488,076 | +0.12(+0.58%) |
Jun 09, 2003 | 21.39 | 21.48 | 21.23 | 21.34 | 892,560 | -0.01(-0.06%) |
Jun 06, 2003 | 21.75 | 21.99 | 21.32 | 21.35 | 1,070,920 | -0.33(-1.54%) |
Jun 05, 2003 | 21.61 | 21.75 | 21.42 | 21.69 | 728,439 | +0.08(+0.36%) |
Jun 04, 2003 | 21.44 | 21.61 | 21.36 | 21.61 | 1,049,027 | -0.03(-0.12%) |
Jun 03, 2003 | 21.77 | 21.77 | 21.48 | 21.63 | 671,946 | -0.11(-0.51%) |