Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 21.19 | 21.45 | 21.19 | 21.44 | 383,947 | +0.21(+0.97%) |
Aug 28, 2003 | 21.31 | 21.38 | 21.24 | 21.24 | 227,313 | -0.07(-0.32%) |
Aug 27, 2003 | 21.49 | 21.49 | 21.26 | 21.31 | 155,819 | -0.19(-0.87%) |
Aug 26, 2003 | 21.55 | 21.62 | 21.45 | 21.49 | 54,587 | -0.02(-0.09%) |
Aug 25, 2003 | 21.75 | 21.75 | 21.48 | 21.51 | 109,786 | -0.24(-1.11%) |
Aug 22, 2003 | 21.85 | 21.97 | 21.75 | 21.75 | 129,340 | -0.04(-0.20%) |
Aug 21, 2003 | 22.01 | 22.03 | 21.77 | 21.80 | 96,547 | -0.18(-0.80%) |
Aug 20, 2003 | 21.98 | 22.03 | 21.92 | 21.98 | 83,714 | -0.01(-0.07%) |
Aug 19, 2003 | 21.87 | 22.06 | 21.85 | 21.99 | 157,041 | +0.17(+0.76%) |
Aug 18, 2003 | 22.04 | 22.07 | 21.82 | 21.82 | 65,383 | -0.17(-0.78%) |
Aug 15, 2003 | 22.01 | 22.07 | 21.95 | 21.99 | 72,715 | +0.01(+0.05%) |
Aug 14, 2003 | 21.85 | 22.02 | 21.85 | 21.98 | 183,928 | +0.09(+0.43%) |
Aug 13, 2003 | 21.99 | 21.99 | 21.80 | 21.89 | 111,008 | -0.05(-0.22%) |
Aug 12, 2003 | 22.04 | 22.07 | 21.90 | 21.94 | 112,638 | -0.13(-0.58%) |
Aug 11, 2003 | 22.12 | 22.14 | 22.02 | 22.07 | 184,539 | -0.02(-0.11%) |
Aug 08, 2003 | 22.11 | 22.17 | 22.02 | 22.09 | 148,486 | +0.00(+0.02%) |
Aug 07, 2003 | 22.43 | 22.45 | 21.99 | 22.09 | 171,503 | -0.29(-1.32%) |
Aug 06, 2003 | 22.58 | 22.66 | 22.35 | 22.38 | 86,770 | -0.10(-0.46%) |
Aug 05, 2003 | 22.51 | 22.67 | 22.43 | 22.49 | 118,748 | +0.00(+0.02%) |
Aug 04, 2003 | 22.90 | 22.92 | 22.40 | 22.48 | 315,102 | -0.37(-1.61%) |
Aug 01, 2003 | 22.90 | 23.07 | 22.83 | 22.85 | 320,397 | -0.03(-0.13%) |
Jul 31, 2003 | 22.95 | 23.07 | 22.83 | 22.88 | 350,135 | +0.01(+0.04%) |
Jul 30, 2003 | 22.78 | 23.13 | 22.77 | 22.87 | 251,552 | +0.12(+0.52%) |
Jul 29, 2003 | 22.79 | 22.79 | 22.58 | 22.75 | 302,677 | -0.03(-0.13%) |
Jul 28, 2003 | 22.19 | 22.78 | 22.19 | 22.78 | 483,346 | +0.85(+3.90%) |
Jul 25, 2003 | 21.90 | 21.99 | 21.85 | 21.93 | 176,799 | +0.05(+0.22%) |
Jul 24, 2003 | 22.05 | 22.16 | 21.83 | 21.88 | 131,988 | -0.15(-0.69%) |
Jul 23, 2003 | 22.22 | 22.22 | 21.84 | 22.03 | 177,003 | -0.19(-0.84%) |
Jul 22, 2003 | 22.44 | 22.44 | 22.15 | 22.22 | 107,953 | -0.22(-0.98%) |
Jul 21, 2003 | 22.56 | 22.58 | 22.43 | 22.44 | 105,509 | -0.10(-0.44%) |
Jul 18, 2003 | 22.66 | 22.66 | 22.51 | 22.53 | 329,563 | -0.05(-0.22%) |
Jul 17, 2003 | 22.88 | 22.90 | 22.56 | 22.58 | 143,802 | -0.30(-1.31%) |
Jul 16, 2003 | 23.20 | 23.24 | 22.81 | 22.88 | 119,156 | -0.29(-1.27%) |
Jul 15, 2003 | 23.27 | 23.27 | 23.11 | 23.18 | 110,397 | -0.05(-0.21%) |
Jul 14, 2003 | 22.76 | 23.23 | 22.73 | 23.23 | 440,572 | +0.53(+2.34%) |
Jul 11, 2003 | 22.94 | 22.98 | 22.68 | 22.70 | 96,139 | -0.24(-1.03%) |
Jul 10, 2003 | 22.99 | 22.99 | 22.78 | 22.93 | 131,988 | -0.08(-0.34%) |
Jul 09, 2003 | 23.02 | 23.04 | 22.91 | 23.01 | 103,676 | +0.01(+0.06%) |
Jul 08, 2003 | 23.17 | 23.18 | 22.95 | 23.00 | 197,167 | -0.08(-0.34%) |
Jul 07, 2003 | 22.93 | 23.20 | 22.91 | 23.07 | 239,127 | +0.21(+0.90%) |
Jul 03, 2003 | 22.88 | 22.95 | 22.82 | 22.87 | 101,435 | -0.01(-0.04%) |
Jul 02, 2003 | 22.71 | 22.88 | 22.68 | 22.88 | 416,333 | +0.21(+0.91%) |
Jul 01, 2003 | 22.42 | 22.68 | 22.37 | 22.67 | 297,992 | +0.26(+1.16%) |
Jun 30, 2003 | 22.53 | 22.63 | 22.38 | 22.41 | 191,668 | -0.07(-0.33%) |
Jun 27, 2003 | 22.52 | 22.58 | 22.46 | 22.49 | 167,226 | -0.03(-0.15%) |
Jun 26, 2003 | 22.29 | 22.80 | 22.29 | 22.52 | 203,685 | +0.23(+1.04%) |
Jun 25, 2003 | 22.39 | 22.47 | 22.29 | 22.29 | 130,970 | -0.10(-0.44%) |
Jun 24, 2003 | 22.09 | 22.50 | 22.09 | 22.39 | 164,985 | +0.30(+1.36%) |
Jun 23, 2003 | 22.46 | 22.46 | 22.08 | 22.09 | 85,344 | -0.37(-1.64%) |
Jun 20, 2003 | 22.53 | 22.56 | 22.39 | 22.46 | 131,377 | -0.06(-0.26%) |
Jun 19, 2003 | 22.89 | 22.90 | 22.44 | 22.52 | 123,637 | -0.31(-1.38%) |
Jun 18, 2003 | 22.83 | 22.95 | 22.79 | 22.83 | 164,374 | +0.00(+0.00%) |
Jun 17, 2003 | 22.90 | 22.93 | 22.79 | 22.83 | 128,322 | -0.02(-0.11%) |
Jun 16, 2003 | 22.80 | 22.86 | 22.71 | 22.85 | 257,255 | +0.10(+0.43%) |
Jun 13, 2003 | 22.95 | 23.03 | 22.67 | 22.76 | 104,083 | -0.16(-0.71%) |
Jun 12, 2003 | 22.73 | 23.00 | 22.73 | 22.92 | 372,745 | +0.24(+1.06%) |
Jun 11, 2003 | 22.44 | 22.68 | 22.44 | 22.68 | 260,717 | +0.14(+0.63%) |
Jun 10, 2003 | 22.47 | 22.58 | 22.45 | 22.53 | 139,932 | +0.06(+0.28%) |
Jun 09, 2003 | 22.58 | 22.59 | 22.31 | 22.47 | 164,374 | -0.13(-0.56%) |
Jun 06, 2003 | 22.87 | 23.07 | 22.59 | 22.60 | 259,699 | -0.25(-1.07%) |
Jun 05, 2003 | 22.74 | 22.89 | 22.72 | 22.84 | 218,554 | +0.06(+0.28%) |
Jun 04, 2003 | 22.60 | 22.83 | 22.60 | 22.78 | 220,591 | +0.18(+0.80%) |
Jun 03, 2003 | 23.45 | 23.45 | 22.58 | 22.60 | 323,656 | -0.87(-3.70%) |