Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 21.90 | 22.53 | 21.89 | 22.37 | 231,928 | +0.46(+2.08%) |
Aug 28, 2003 | 21.90 | 21.94 | 21.61 | 21.92 | 95,136 | +0.11(+0.52%) |
Aug 27, 2003 | 21.80 | 21.86 | 21.65 | 21.80 | 72,403 | +0.02(+0.10%) |
Aug 26, 2003 | 21.90 | 21.91 | 21.59 | 21.78 | 154,136 | -0.11(-0.49%) |
Aug 25, 2003 | 21.99 | 22.04 | 21.77 | 21.89 | 241,389 | -0.03(-0.14%) |
Aug 22, 2003 | 22.06 | 22.06 | 21.83 | 21.92 | 176,738 | -0.12(-0.55%) |
Aug 21, 2003 | 21.69 | 22.05 | 21.67 | 22.04 | 152,822 | +0.25(+1.17%) |
Aug 20, 2003 | 21.69 | 21.81 | 21.61 | 21.78 | 158,079 | +0.02(+0.07%) |
Aug 19, 2003 | 21.63 | 21.84 | 21.46 | 21.77 | 325,619 | +0.01(+0.05%) |
Aug 18, 2003 | 21.68 | 21.95 | 21.59 | 21.76 | 492,370 | +0.08(+0.35%) |
Aug 15, 2003 | 21.14 | 21.75 | 20.97 | 21.68 | 378,706 | +0.71(+3.39%) |
Aug 14, 2003 | 20.91 | 21.06 | 20.79 | 20.97 | 288,431 | +0.12(+0.57%) |
Aug 13, 2003 | 20.35 | 20.92 | 20.34 | 20.85 | 375,289 | +0.51(+2.53%) |
Aug 12, 2003 | 20.57 | 20.62 | 20.27 | 20.34 | 531,529 | -0.59(-2.80%) |
Aug 11, 2003 | 20.91 | 21.08 | 20.70 | 20.92 | 172,270 | +0.04(+0.18%) |
Aug 08, 2003 | 20.49 | 20.91 | 20.49 | 20.89 | 190,798 | +0.43(+2.10%) |
Aug 07, 2003 | 20.41 | 20.81 | 20.28 | 20.46 | 544,407 | +0.42(+2.11%) |
Aug 06, 2003 | 20.30 | 20.30 | 19.78 | 20.03 | 238,235 | -0.26(-1.29%) |
Aug 05, 2003 | 20.57 | 20.57 | 20.30 | 20.30 | 100,655 | -0.23(-1.13%) |
Aug 04, 2003 | 20.66 | 20.73 | 20.44 | 20.53 | 148,223 | -0.17(-0.83%) |
Aug 01, 2003 | 20.95 | 20.96 | 20.68 | 20.70 | 166,094 | -0.25(-1.22%) |
Jul 31, 2003 | 20.78 | 20.99 | 20.70 | 20.95 | 138,631 | +0.37(+1.79%) |
Jul 30, 2003 | 20.81 | 20.81 | 20.57 | 20.59 | 174,373 | -0.17(-0.82%) |
Jul 29, 2003 | 20.71 | 20.83 | 20.55 | 20.76 | 188,170 | +0.14(+0.68%) |
Jul 28, 2003 | 20.43 | 20.64 | 20.41 | 20.62 | 124,833 | +0.21(+1.04%) |
Jul 25, 2003 | 20.17 | 20.43 | 20.08 | 20.40 | 167,014 | +0.39(+1.94%) |
Jul 24, 2003 | 20.12 | 20.24 | 20.01 | 20.01 | 123,125 | -0.11(-0.55%) |
Jul 23, 2003 | 20.01 | 20.12 | 19.87 | 20.12 | 175,687 | +0.16(+0.80%) |
Jul 22, 2003 | 19.98 | 20.03 | 19.68 | 19.97 | 128,513 | -0.01(-0.06%) |
Jul 21, 2003 | 20.12 | 20.12 | 19.84 | 19.98 | 139,551 | -0.13(-0.62%) |
Jul 18, 2003 | 19.92 | 20.12 | 19.81 | 20.10 | 108,933 | +0.28(+1.42%) |
Jul 17, 2003 | 20.22 | 20.29 | 19.80 | 19.82 | 180,943 | -0.45(-2.22%) |
Jul 16, 2003 | 20.20 | 20.27 | 20.05 | 20.27 | 172,533 | +0.14(+0.70%) |
Jul 15, 2003 | 20.40 | 20.40 | 20.05 | 20.13 | 192,901 | -0.15(-0.75%) |
Jul 14, 2003 | 19.96 | 20.34 | 19.93 | 20.28 | 194,478 | +0.37(+1.85%) |
Jul 11, 2003 | 19.60 | 19.91 | 19.60 | 19.91 | 660,568 | +0.34(+1.73%) |
Jul 10, 2003 | 19.67 | 19.76 | 19.53 | 19.57 | 154,662 | -0.10(-0.50%) |
Jul 09, 2003 | 19.71 | 19.88 | 19.60 | 19.67 | 262,151 | -0.02(-0.10%) |
Jul 08, 2003 | 19.56 | 19.70 | 19.50 | 19.69 | 277,919 | +0.15(+0.78%) |
Jul 07, 2003 | 19.48 | 19.65 | 19.43 | 19.54 | 222,335 | +0.16(+0.80%) |
Jul 03, 2003 | 19.41 | 19.41 | 19.25 | 19.38 | 90,800 | -0.02(-0.12%) |
Jul 02, 2003 | 19.48 | 19.60 | 19.33 | 19.41 | 468,849 | -0.04(-0.20%) |
Jul 01, 2003 | 19.20 | 19.48 | 18.78 | 19.44 | 367,011 | +0.23(+1.19%) |
Jun 30, 2003 | 19.22 | 19.33 | 19.16 | 19.22 | 264,647 | +0.10(+0.50%) |
Jun 27, 2003 | 19.22 | 19.52 | 19.12 | 19.12 | 199,208 | -0.13(-0.69%) |
Jun 26, 2003 | 19.10 | 19.31 | 19.05 | 19.25 | 122,205 | +0.19(+1.00%) |
Jun 25, 2003 | 19.07 | 19.21 | 18.93 | 19.06 | 154,662 | +0.03(+0.16%) |
Jun 24, 2003 | 19.03 | 19.10 | 18.87 | 19.03 | 183,702 | +0.08(+0.44%) |
Jun 23, 2003 | 19.06 | 19.16 | 18.89 | 18.95 | 150,063 | -0.02(-0.10%) |
Jun 20, 2003 | 19.24 | 19.38 | 18.94 | 18.97 | 201,048 | -0.27(-1.42%) |
Jun 19, 2003 | 19.37 | 19.56 | 19.23 | 19.24 | 194,609 | -0.06(-0.34%) |
Jun 18, 2003 | 19.31 | 19.60 | 19.22 | 19.31 | 224,963 | -0.02(-0.12%) |
Jun 17, 2003 | 19.35 | 19.40 | 19.20 | 19.33 | 513,264 | +0.18(+0.93%) |
Jun 16, 2003 | 18.84 | 19.36 | 18.84 | 19.15 | 399,468 | +0.31(+1.66%) |
Jun 13, 2003 | 19.03 | 19.06 | 18.78 | 18.84 | 125,228 | -0.10(-0.52%) |
Jun 12, 2003 | 18.87 | 19.03 | 18.54 | 18.94 | 332,846 | +0.13(+0.69%) |
Jun 11, 2003 | 18.55 | 18.81 | 18.43 | 18.81 | 241,520 | +0.34(+1.83%) |
Jun 10, 2003 | 18.36 | 18.59 | 18.34 | 18.47 | 304,200 | +0.30(+1.63%) |
Jun 09, 2003 | 18.68 | 18.82 | 18.11 | 18.17 | 245,199 | -0.43(-2.33%) |
Jun 06, 2003 | 18.51 | 18.95 | 18.51 | 18.61 | 376,866 | +0.25(+1.37%) |
Jun 05, 2003 | 18.13 | 18.36 | 18.00 | 18.36 | 116,818 | +0.15(+0.82%) |
Jun 04, 2003 | 18.00 | 18.25 | 17.98 | 18.21 | 157,422 | +0.29(+1.59%) |
Jun 03, 2003 | 17.96 | 17.96 | 17.74 | 17.92 | 111,562 | -0.02(-0.08%) |