Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 16.92 | 17.35 | 16.92 | 17.35 | 576 | +0.52(+3.09%) |
Aug 27, 2003 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 16.83 | 16.83 | 16.83 | 16.83 | 115 | -0.33(-1.92%) |
Aug 22, 2003 | 17.35 | 17.35 | 17.16 | 17.16 | 806 | -0.45(-2.56%) |
Aug 19, 2003 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 18.01 | 18.01 | 17.61 | 17.61 | 2,881 | -7.98(-31.19%) |
Aug 14, 2003 | 25.16 | 25.60 | 25.16 | 25.60 | 345 | +0.87(+3.51%) |
Aug 13, 2003 | 24.73 | 24.73 | 24.73 | 24.73 | 691 | +0.43(+1.79%) |
Aug 12, 2003 | 23.86 | 24.30 | 23.86 | 24.30 | 345 | +0.00(+0.00%) |
Aug 11, 2003 | 23.86 | 24.30 | 23.86 | 24.30 | 460 | +0.87(+3.70%) |
Aug 08, 2003 | 23.43 | 23.43 | 23.43 | 23.43 | 230 | +0.43(+1.89%) |
Aug 07, 2003 | 22.99 | 22.99 | 22.99 | 22.99 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 22.99 | 22.99 | 22.99 | 22.99 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 22.99 | 22.99 | 22.99 | 22.99 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 22.99 | 22.99 | 22.99 | 22.99 | 0 | +0.00(+0.00%) |
Aug 01, 2003 | 22.99 | 22.99 | 22.99 | 22.99 | 806 | -0.35(-1.49%) |
Jul 31, 2003 | 23.34 | 23.34 | 23.34 | 23.34 | 0 | +0.00(+0.00%) |
Jul 30, 2003 | 23.17 | 23.43 | 23.17 | 23.34 | 1,382 | +0.52(+2.28%) |
Jul 29, 2003 | 22.82 | 22.82 | 22.82 | 22.82 | 0 | +0.00(+0.00%) |
Jul 28, 2003 | 22.82 | 22.82 | 22.82 | 22.82 | 460 | -0.17(-0.75%) |
Jul 25, 2003 | 22.99 | 22.99 | 22.99 | 22.99 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 22.99 | 22.99 | 22.99 | 22.99 | 115 | +0.43(+1.92%) |
Jul 23, 2003 | 22.56 | 22.56 | 22.56 | 22.56 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 22.56 | 22.56 | 22.56 | 22.56 | 230 | -0.43(-1.89%) |
Jul 21, 2003 | 22.99 | 22.99 | 22.99 | 22.99 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 22.99 | 22.99 | 22.99 | 22.99 | 345 | +0.00(+0.00%) |
Jul 17, 2003 | 22.99 | 22.99 | 22.99 | 22.99 | 230 | -0.22(-0.93%) |
Jul 16, 2003 | 23.21 | 23.21 | 23.21 | 23.21 | 115 | +0.22(+0.94%) |
Jul 15, 2003 | 22.99 | 22.99 | 22.99 | 22.99 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 22.99 | 22.99 | 22.99 | 22.99 | 0 | +0.00(+0.00%) |
Jul 11, 2003 | 22.99 | 22.99 | 22.99 | 22.99 | 230 | +0.43(+1.92%) |
Jul 10, 2003 | 22.56 | 22.56 | 22.56 | 22.56 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 22.56 | 22.56 | 22.56 | 22.56 | 230 | +0.00(+0.00%) |
Jul 08, 2003 | 22.56 | 22.56 | 22.56 | 22.56 | 230 | +0.48(+2.16%) |
Jul 07, 2003 | 22.08 | 22.08 | 22.08 | 22.08 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 21.48 | 22.08 | 21.00 | 22.08 | 3,457 | +0.82(+3.88%) |
Jul 02, 2003 | 20.83 | 21.26 | 20.83 | 21.26 | 576 | +0.17(+0.82%) |
Jul 01, 2003 | 21.09 | 21.09 | 21.09 | 21.09 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 21.09 | 21.09 | 21.09 | 21.09 | 230 | -0.26(-1.22%) |
Jun 27, 2003 | 21.35 | 21.35 | 21.35 | 21.35 | 230 | +0.26(+1.23%) |
Jun 26, 2003 | 20.91 | 21.09 | 20.91 | 21.09 | 345 | +0.48(+2.32%) |
Jun 25, 2003 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Jun 24, 2003 | 20.39 | 20.61 | 20.39 | 20.61 | 460 | +0.65(+3.26%) |
Jun 23, 2003 | 20.13 | 20.13 | 19.96 | 19.96 | 921 | -0.52(-2.54%) |
Jun 20, 2003 | 20.48 | 20.48 | 20.48 | 20.48 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 20.70 | 20.70 | 20.48 | 20.48 | 345 | -0.43(-2.07%) |
Jun 18, 2003 | 20.91 | 20.91 | 20.78 | 20.91 | 1,152 | +0.09(+0.42%) |
Jun 17, 2003 | 21.04 | 21.04 | 20.83 | 20.83 | 345 | -0.43(-2.04%) |
Jun 16, 2003 | 21.09 | 21.26 | 21.09 | 21.26 | 460 | +0.43(+2.08%) |
Jun 13, 2003 | 20.83 | 20.83 | 20.83 | 20.83 | 0 | +0.00(+0.00%) |
Jun 12, 2003 | 20.83 | 20.83 | 20.83 | 20.83 | 576 | -0.26(-1.23%) |
Jun 11, 2003 | 21.09 | 21.09 | 21.09 | 21.09 | 0 | +0.00(+0.00%) |
Jun 10, 2003 | 21.09 | 21.09 | 21.09 | 21.09 | 0 | +0.00(+0.00%) |
Jun 09, 2003 | 21.48 | 21.48 | 21.09 | 21.09 | 691 | -0.69(-3.19%) |
Jun 06, 2003 | 21.30 | 22.52 | 21.30 | 21.78 | 3,572 | +0.69(+3.29%) |
Jun 05, 2003 | 20.61 | 21.35 | 20.61 | 21.09 | 3,342 | +0.48(+2.32%) |
Jun 04, 2003 | 19.87 | 20.61 | 19.87 | 20.61 | 4,609 | +0.95(+4.86%) |
Jun 03, 2003 | 19.35 | 19.96 | 19.35 | 19.65 | 3,457 | +0.41(+2.12%) |