Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 21.59 | 22.09 | 21.22 | 21.23 | 21,677 | -0.26(-1.23%) |
Aug 28, 2003 | 21.63 | 21.80 | 21.48 | 21.49 | 12,658 | -0.11(-0.50%) |
Aug 27, 2003 | 21.61 | 21.61 | 21.49 | 21.60 | 7,911 | +0.29(+1.36%) |
Aug 26, 2003 | 20.48 | 21.66 | 20.46 | 21.31 | 55,063 | +0.80(+3.91%) |
Aug 25, 2003 | 20.88 | 20.88 | 20.37 | 20.51 | 80,063 | -0.13(-0.61%) |
Aug 22, 2003 | 21.88 | 22.06 | 20.63 | 20.63 | 19,145 | -1.33(-6.04%) |
Aug 21, 2003 | 22.15 | 22.15 | 21.72 | 21.96 | 16,455 | +0.00(+0.00%) |
Aug 20, 2003 | 22.34 | 22.49 | 21.96 | 21.96 | 12,816 | -0.79(-3.47%) |
Aug 19, 2003 | 22.20 | 22.75 | 21.82 | 22.75 | 38,607 | +0.16(+0.73%) |
Aug 18, 2003 | 21.66 | 22.65 | 21.63 | 22.59 | 46,519 | +0.85(+3.93%) |
Aug 15, 2003 | 21.17 | 21.80 | 21.06 | 21.73 | 17,246 | +0.56(+2.66%) |
Aug 14, 2003 | 20.84 | 21.17 | 20.81 | 21.17 | 16,297 | +0.47(+2.26%) |
Aug 13, 2003 | 20.67 | 20.87 | 20.67 | 20.70 | 28,955 | -0.15(-0.73%) |
Aug 12, 2003 | 20.86 | 21.01 | 20.62 | 20.86 | 27,373 | +0.00(+0.00%) |
Aug 11, 2003 | 20.16 | 21.05 | 20.15 | 20.86 | 29,588 | +0.79(+3.94%) |
Aug 08, 2003 | 19.96 | 20.16 | 19.88 | 20.07 | 25,791 | +0.21(+1.05%) |
Aug 07, 2003 | 19.78 | 19.96 | 19.75 | 19.86 | 13,607 | +0.08(+0.38%) |
Aug 06, 2003 | 19.70 | 19.91 | 19.69 | 19.78 | 20,727 | +0.06(+0.29%) |
Aug 05, 2003 | 19.72 | 19.78 | 19.67 | 19.72 | 44,936 | +0.02(+0.10%) |
Aug 04, 2003 | 19.66 | 19.73 | 19.66 | 19.71 | 29,588 | +0.02(+0.10%) |
Aug 01, 2003 | 20.46 | 20.46 | 19.69 | 19.69 | 29,746 | -0.76(-3.71%) |
Jul 31, 2003 | 20.22 | 20.54 | 20.17 | 20.45 | 13,449 | +0.21(+1.06%) |
Jul 30, 2003 | 20.38 | 20.38 | 20.10 | 20.23 | 24,367 | -0.15(-0.74%) |
Jul 29, 2003 | 20.35 | 20.38 | 20.19 | 20.38 | 26,265 | +0.16(+0.78%) |
Jul 28, 2003 | 19.92 | 20.29 | 19.91 | 20.22 | 33,227 | +0.28(+1.39%) |
Jul 25, 2003 | 20.10 | 20.22 | 19.91 | 19.95 | 17,879 | -0.06(-0.28%) |
Jul 24, 2003 | 20.08 | 20.35 | 20.00 | 20.00 | 22,784 | -0.07(-0.35%) |
Jul 23, 2003 | 19.75 | 20.07 | 19.64 | 20.07 | 33,860 | +0.32(+1.63%) |
Jul 22, 2003 | 19.78 | 19.78 | 19.64 | 19.75 | 16,455 | +0.13(+0.64%) |
Jul 21, 2003 | 19.91 | 19.98 | 19.62 | 19.62 | 32,120 | -0.27(-1.37%) |
Jul 18, 2003 | 20.33 | 20.33 | 19.82 | 19.90 | 45,253 | -0.30(-1.47%) |
Jul 17, 2003 | 20.51 | 20.57 | 20.19 | 20.19 | 26,107 | -0.41(-1.99%) |
Jul 16, 2003 | 20.54 | 20.67 | 20.44 | 20.60 | 40,348 | +0.06(+0.31%) |
Jul 15, 2003 | 21.32 | 21.32 | 20.22 | 20.54 | 112,183 | -0.75(-3.50%) |
Jul 14, 2003 | 21.68 | 21.68 | 21.06 | 21.29 | 73,101 | -0.42(-1.95%) |
Jul 11, 2003 | 21.73 | 21.74 | 21.13 | 21.71 | 22,965 | +0.09(+0.44%) |
Jul 10, 2003 | 22.15 | 22.51 | 21.50 | 21.61 | 52,057 | -0.56(-2.51%) |
Jul 09, 2003 | 21.18 | 22.21 | 21.18 | 22.17 | 84,810 | +0.70(+3.24%) |
Jul 08, 2003 | 21.07 | 21.79 | 20.86 | 21.48 | 45,569 | +0.63(+3.03%) |
Jul 07, 2003 | 20.54 | 21.15 | 20.54 | 20.84 | 28,481 | +0.30(+1.45%) |
Jul 03, 2003 | 20.45 | 20.60 | 20.45 | 20.55 | 12,341 | +0.10(+0.49%) |
Jul 02, 2003 | 20.22 | 20.55 | 20.14 | 20.45 | 35,917 | +0.25(+1.25%) |
Jul 01, 2003 | 20.13 | 20.19 | 19.70 | 20.19 | 20,094 | +0.08(+0.38%) |
Jun 30, 2003 | 19.63 | 20.12 | 19.63 | 20.12 | 52,689 | +0.49(+2.48%) |
Jun 27, 2003 | 19.70 | 20.06 | 19.59 | 19.63 | 22,626 | -0.11(-0.57%) |
Jun 26, 2003 | 19.96 | 20.22 | 19.72 | 19.74 | 18,987 | -0.20(-1.02%) |
Jun 25, 2003 | 19.64 | 20.10 | 19.64 | 19.95 | 12,816 | +0.15(+0.77%) |
Jun 24, 2003 | 19.69 | 20.13 | 19.63 | 19.79 | 27,373 | +0.16(+0.84%) |
Jun 23, 2003 | 20.47 | 20.47 | 19.63 | 19.63 | 28,006 | -0.59(-2.94%) |
Jun 20, 2003 | 20.45 | 20.82 | 20.22 | 20.22 | 55,379 | -0.19(-0.93%) |
Jun 19, 2003 | 20.22 | 20.41 | 20.07 | 20.41 | 50,000 | +0.33(+1.63%) |
Jun 18, 2003 | 20.08 | 20.22 | 19.98 | 20.09 | 26,107 | -0.01(-0.06%) |
Jun 17, 2003 | 20.13 | 20.24 | 19.96 | 20.10 | 35,126 | -0.01(-0.03%) |
Jun 16, 2003 | 20.22 | 20.45 | 20.10 | 20.10 | 35,284 | +0.01(+0.03%) |
Jun 13, 2003 | 20.24 | 20.24 | 20.09 | 20.10 | 10,284 | -0.09(-0.44%) |
Jun 12, 2003 | 20.22 | 20.22 | 20.12 | 20.19 | 13,449 | -0.04(-0.19%) |
Jun 11, 2003 | 19.97 | 20.22 | 19.94 | 20.22 | 36,234 | +0.07(+0.35%) |
Jun 10, 2003 | 20.14 | 20.22 | 19.86 | 20.15 | 34,651 | +0.02(+0.09%) |
Jun 09, 2003 | 20.17 | 20.22 | 20.13 | 20.14 | 29,905 | -0.03(-0.16%) |
Jun 06, 2003 | 20.33 | 20.33 | 20.16 | 20.17 | 26,898 | -0.03(-0.16%) |
Jun 05, 2003 | 20.34 | 20.34 | 20.08 | 20.20 | 36,708 | +0.02(+0.09%) |
Jun 04, 2003 | 20.29 | 20.29 | 20.16 | 20.18 | 31,962 | -0.04(-0.22%) |
Jun 03, 2003 | 20.31 | 20.35 | 20.10 | 20.22 | 11,234 | +0.13(+0.63%) |