Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 20.59 | 20.76 | 20.52 | 20.66 | 471,111 | +0.03(+0.14%) |
Aug 28, 2003 | 20.79 | 20.84 | 20.48 | 20.63 | 429,383 | -0.13(-0.62%) |
Aug 27, 2003 | 20.82 | 20.82 | 20.59 | 20.76 | 216,049 | +0.02(+0.08%) |
Aug 26, 2003 | 20.42 | 20.82 | 20.27 | 20.74 | 391,111 | +0.29(+1.43%) |
Aug 25, 2003 | 20.87 | 20.87 | 20.29 | 20.45 | 306,913 | -0.41(-1.96%) |
Aug 22, 2003 | 20.92 | 21.32 | 20.80 | 20.86 | 181,234 | -0.13(-0.64%) |
Aug 21, 2003 | 21.20 | 21.46 | 20.72 | 20.99 | 508,889 | -0.21(-0.97%) |
Aug 20, 2003 | 21.20 | 21.34 | 21.08 | 21.20 | 272,099 | -0.07(-0.32%) |
Aug 19, 2003 | 21.42 | 21.50 | 21.20 | 21.27 | 306,173 | -0.18(-0.83%) |
Aug 18, 2003 | 21.27 | 21.81 | 21.23 | 21.44 | 347,901 | +0.18(+0.84%) |
Aug 15, 2003 | 21.18 | 21.34 | 21.06 | 21.27 | 41,234 | +0.08(+0.36%) |
Aug 14, 2003 | 21.17 | 21.32 | 21.04 | 21.19 | 92,839 | +0.01(+0.04%) |
Aug 13, 2003 | 21.20 | 21.34 | 21.06 | 21.18 | 229,135 | +0.00(+0.02%) |
Aug 12, 2003 | 20.97 | 21.18 | 20.87 | 21.18 | 205,679 | +0.21(+0.98%) |
Aug 11, 2003 | 21.21 | 21.23 | 20.83 | 20.97 | 355,308 | -0.25(-1.16%) |
Aug 08, 2003 | 20.92 | 21.28 | 20.92 | 21.22 | 224,444 | +0.26(+1.26%) |
Aug 07, 2003 | 20.86 | 21.08 | 20.64 | 20.95 | 377,778 | +0.26(+1.23%) |
Aug 06, 2003 | 20.64 | 20.94 | 20.58 | 20.70 | 203,703 | +0.02(+0.10%) |
Aug 05, 2003 | 21.12 | 21.18 | 20.64 | 20.68 | 464,197 | -0.64(-3.00%) |
Aug 04, 2003 | 21.30 | 21.51 | 20.72 | 21.32 | 423,704 | +0.00(+0.00%) |
Aug 01, 2003 | 21.55 | 21.65 | 20.96 | 21.32 | 565,726 | -0.13(-0.60%) |
Jul 31, 2003 | 21.32 | 21.78 | 20.99 | 21.45 | 558,765 | +0.15(+0.72%) |
Jul 30, 2003 | 21.27 | 21.29 | 20.99 | 21.29 | 304,691 | +0.10(+0.48%) |
Jul 29, 2003 | 21.38 | 21.49 | 20.85 | 21.19 | 656,049 | -0.28(-1.28%) |
Jul 28, 2003 | 21.20 | 21.80 | 21.20 | 21.47 | 490,617 | +0.26(+1.24%) |
Jul 25, 2003 | 20.99 | 21.21 | 20.92 | 21.21 | 602,963 | +0.15(+0.69%) |
Jul 24, 2003 | 19.80 | 22.04 | 19.76 | 21.06 | 3,145,928 | +2.05(+10.80%) |
Jul 23, 2003 | 19.40 | 19.40 | 18.96 | 19.01 | 787,654 | -0.46(-2.37%) |
Jul 22, 2003 | 19.72 | 19.79 | 19.30 | 19.47 | 884,445 | -0.23(-1.15%) |
Jul 21, 2003 | 20.13 | 20.15 | 19.70 | 19.70 | 764,445 | -0.46(-2.29%) |
Jul 18, 2003 | 20.40 | 20.55 | 19.13 | 20.16 | 1,461,976 | -0.15(-0.76%) |
Jul 17, 2003 | 21.16 | 21.20 | 20.12 | 20.31 | 729,136 | -0.97(-4.57%) |
Jul 16, 2003 | 21.10 | 21.30 | 20.82 | 21.28 | 454,321 | +0.22(+1.04%) |
Jul 15, 2003 | 21.41 | 21.59 | 20.94 | 21.06 | 700,000 | -0.38(-1.78%) |
Jul 14, 2003 | 21.26 | 21.55 | 20.76 | 21.44 | 436,790 | +0.34(+1.59%) |
Jul 11, 2003 | 20.56 | 21.14 | 20.41 | 21.11 | 304,237 | +0.55(+2.68%) |
Jul 10, 2003 | 20.88 | 20.90 | 19.78 | 20.56 | 1,722,470 | -0.73(-3.44%) |
Jul 09, 2003 | 21.49 | 21.49 | 21.23 | 21.29 | 457,284 | -0.15(-0.68%) |
Jul 08, 2003 | 21.80 | 21.80 | 21.34 | 21.44 | 728,642 | -0.33(-1.53%) |
Jul 07, 2003 | 21.63 | 22.01 | 21.63 | 21.77 | 439,753 | +0.32(+1.49%) |
Jul 03, 2003 | 21.49 | 21.68 | 21.38 | 21.45 | 165,926 | -0.18(-0.82%) |
Jul 02, 2003 | 21.07 | 21.71 | 21.07 | 21.63 | 557,486 | +0.56(+2.67%) |
Jul 01, 2003 | 21.06 | 21.27 | 20.57 | 21.06 | 592,099 | +0.24(+1.17%) |
Jun 30, 2003 | 20.69 | 21.01 | 20.73 | 20.82 | 543,642 | +0.13(+0.63%) |
Jun 27, 2003 | 20.66 | 20.96 | 20.59 | 20.69 | 402,829 | +0.09(+0.45%) |
Jun 26, 2003 | 20.45 | 20.76 | 20.37 | 20.60 | 372,839 | +0.24(+1.17%) |
Jun 25, 2003 | 19.96 | 20.37 | 19.93 | 20.36 | 443,457 | +0.43(+2.15%) |
Jun 24, 2003 | 19.82 | 20.25 | 19.72 | 19.93 | 395,062 | +0.17(+0.84%) |
Jun 23, 2003 | 20.58 | 20.59 | 19.52 | 19.76 | 680,247 | -0.83(-4.01%) |
Jun 20, 2003 | 20.31 | 20.78 | 20.31 | 20.59 | 289,629 | +0.18(+0.89%) |
Jun 19, 2003 | 20.66 | 20.66 | 20.27 | 20.41 | 530,617 | -0.25(-1.19%) |
Jun 18, 2003 | 20.60 | 21.03 | 20.35 | 20.65 | 458,025 | +0.06(+0.29%) |
Jun 17, 2003 | 20.61 | 20.91 | 20.38 | 20.59 | 891,852 | -0.70(-3.31%) |
Jun 16, 2003 | 20.79 | 21.36 | 20.76 | 21.30 | 428,395 | +0.53(+2.57%) |
Jun 13, 2003 | 21.17 | 21.44 | 20.59 | 20.76 | 928,889 | -0.35(-1.65%) |
Jun 12, 2003 | 20.77 | 21.15 | 20.65 | 21.11 | 661,235 | +0.40(+1.92%) |
Jun 11, 2003 | 20.35 | 20.72 | 20.35 | 20.72 | 758,766 | +0.18(+0.89%) |
Jun 10, 2003 | 19.97 | 20.76 | 19.93 | 20.53 | 669,136 | +0.53(+2.67%) |
Jun 09, 2003 | 19.94 | 20.33 | 19.75 | 20.00 | 466,160 | +0.06(+0.28%) |
Jun 06, 2003 | 21.41 | 21.60 | 19.87 | 19.94 | 1,555,803 | -1.40(-6.57%) |
Jun 05, 2003 | 21.10 | 21.44 | 20.97 | 21.34 | 614,815 | +0.17(+0.80%) |
Jun 04, 2003 | 20.66 | 21.20 | 20.41 | 21.17 | 773,087 | +0.49(+2.39%) |
Jun 03, 2003 | 20.90 | 20.90 | 20.41 | 20.68 | 528,642 | -0.11(-0.55%) |