Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 19.66 | 19.97 | 19.65 | 19.81 | 6,829 | +0.06(+0.33%) |
Aug 28, 2003 | 19.61 | 19.77 | 19.61 | 19.75 | 4,842 | +0.17(+0.86%) |
Aug 27, 2003 | 19.57 | 19.58 | 19.57 | 19.58 | 496 | -0.07(-0.37%) |
Aug 26, 2003 | 19.43 | 19.73 | 19.33 | 19.65 | 8,691 | +0.33(+1.71%) |
Aug 25, 2003 | 19.47 | 19.61 | 19.11 | 19.32 | 24,461 | -0.11(-0.58%) |
Aug 22, 2003 | 19.88 | 19.88 | 19.35 | 19.43 | 8,319 | -0.27(-1.35%) |
Aug 21, 2003 | 19.67 | 20.34 | 19.37 | 19.70 | 23,716 | +0.31(+1.58%) |
Aug 20, 2003 | 20.29 | 20.29 | 19.26 | 19.39 | 18,128 | -0.86(-4.25%) |
Aug 19, 2003 | 20.67 | 20.67 | 20.25 | 20.25 | 3,725 | -0.43(-2.06%) |
Aug 18, 2003 | 20.54 | 20.68 | 20.34 | 20.68 | 6,208 | +0.02(+0.08%) |
Aug 15, 2003 | 20.67 | 20.75 | 20.58 | 20.67 | 3,476 | +0.11(+0.55%) |
Aug 14, 2003 | 20.54 | 20.58 | 20.38 | 20.55 | 3,476 | +0.10(+0.47%) |
Aug 13, 2003 | 20.30 | 20.50 | 20.30 | 20.46 | 3,352 | +0.23(+1.15%) |
Aug 12, 2003 | 19.82 | 20.29 | 19.82 | 20.22 | 6,208 | +0.40(+2.03%) |
Aug 11, 2003 | 20.76 | 20.76 | 19.69 | 19.82 | 27,069 | -0.80(-3.87%) |
Aug 08, 2003 | 20.38 | 20.62 | 20.36 | 20.62 | 12,044 | +0.16(+0.79%) |
Aug 07, 2003 | 20.68 | 20.68 | 20.38 | 20.46 | 11,423 | -0.12(-0.59%) |
Aug 06, 2003 | 20.70 | 20.70 | 20.46 | 20.58 | 6,953 | -0.12(-0.58%) |
Aug 05, 2003 | 20.94 | 20.94 | 20.62 | 20.70 | 11,423 | -0.23(-1.08%) |
Aug 04, 2003 | 20.96 | 21.01 | 20.92 | 20.92 | 6,208 | +0.09(+0.42%) |
Aug 01, 2003 | 20.83 | 20.89 | 20.83 | 20.83 | 5,960 | +0.01(+0.04%) |
Jul 31, 2003 | 20.74 | 20.87 | 20.74 | 20.83 | 8,567 | +0.04(+0.19%) |
Jul 30, 2003 | 20.84 | 20.92 | 20.78 | 20.79 | 7,326 | +0.03(+0.16%) |
Jul 29, 2003 | 20.67 | 20.78 | 20.57 | 20.75 | 15,272 | -0.11(-0.54%) |
Jul 28, 2003 | 20.94 | 21.01 | 20.62 | 20.87 | 14,403 | +0.13(+0.62%) |
Jul 25, 2003 | 21.06 | 21.06 | 20.70 | 20.74 | 8,567 | -0.20(-0.96%) |
Jul 24, 2003 | 21.06 | 21.18 | 20.90 | 20.94 | 9,188 | -0.04(-0.19%) |
Jul 23, 2003 | 20.87 | 21.18 | 20.87 | 20.98 | 3,973 | +0.11(+0.54%) |
Jul 22, 2003 | 20.86 | 20.98 | 20.70 | 20.87 | 3,725 | -0.11(-0.54%) |
Jul 21, 2003 | 20.89 | 20.98 | 20.89 | 20.98 | 3,228 | +0.17(+0.81%) |
Jul 18, 2003 | 20.94 | 20.94 | 20.62 | 20.81 | 13,286 | -0.01(-0.04%) |
Jul 17, 2003 | 21.26 | 21.38 | 20.82 | 20.82 | 11,423 | -0.60(-2.82%) |
Jul 16, 2003 | 21.50 | 21.66 | 21.42 | 21.42 | 3,973 | -0.12(-0.56%) |
Jul 15, 2003 | 21.82 | 21.99 | 21.54 | 21.54 | 16,017 | +0.04(+0.19%) |
Jul 14, 2003 | 21.30 | 21.82 | 21.19 | 21.50 | 14,155 | +0.32(+1.52%) |
Jul 11, 2003 | 20.62 | 21.22 | 20.58 | 21.18 | 12,665 | +0.08(+0.38%) |
Jul 10, 2003 | 21.14 | 21.54 | 20.82 | 21.10 | 21,481 | -0.01(-0.04%) |
Jul 09, 2003 | 21.43 | 21.43 | 20.82 | 21.11 | 11,175 | -0.52(-2.42%) |
Jul 08, 2003 | 21.66 | 21.70 | 21.58 | 21.63 | 1,241 | -0.11(-0.52%) |
Jul 07, 2003 | 21.87 | 21.91 | 21.67 | 21.74 | 3,973 | +0.03(+0.15%) |
Jul 03, 2003 | 21.91 | 21.91 | 21.66 | 21.71 | 4,221 | -0.07(-0.33%) |
Jul 02, 2003 | 21.18 | 21.91 | 21.18 | 21.78 | 15,397 | +0.70(+3.32%) |
Jul 01, 2003 | 21.42 | 21.57 | 20.95 | 21.08 | 8,319 | -0.34(-1.58%) |
Jun 30, 2003 | 20.82 | 21.42 | 20.82 | 21.42 | 11,175 | +0.60(+2.86%) |
Jun 27, 2003 | 21.54 | 21.70 | 20.82 | 20.83 | 17,135 | -1.04(-4.75%) |
Jun 26, 2003 | 21.68 | 21.87 | 21.50 | 21.87 | 21,978 | +0.19(+0.85%) |
Jun 25, 2003 | 22.41 | 22.55 | 21.62 | 21.68 | 12,416 | -0.86(-3.82%) |
Jun 24, 2003 | 22.75 | 23.23 | 22.54 | 22.54 | 9,809 | -0.13(-0.57%) |
Jun 23, 2003 | 23.19 | 23.19 | 22.06 | 22.67 | 29,800 | -0.41(-1.78%) |
Jun 20, 2003 | 23.19 | 23.36 | 23.07 | 23.08 | 21,233 | +0.09(+0.39%) |
Jun 19, 2003 | 22.99 | 22.99 | 22.20 | 22.99 | 38,989 | -0.16(-0.70%) |
Jun 18, 2003 | 23.52 | 23.75 | 23.15 | 23.15 | 16,390 | -0.20(-0.86%) |
Jun 17, 2003 | 23.36 | 23.76 | 23.15 | 23.36 | 20,363 | +0.04(+0.17%) |
Jun 16, 2003 | 23.15 | 23.36 | 23.15 | 23.31 | 12,665 | +0.35(+1.54%) |
Jun 13, 2003 | 22.87 | 23.27 | 22.87 | 22.96 | 16,762 | +0.09(+0.39%) |
Jun 12, 2003 | 22.51 | 23.03 | 22.39 | 22.87 | 40,231 | +0.43(+1.94%) |
Jun 11, 2003 | 21.34 | 22.47 | 21.34 | 22.44 | 41,845 | +1.44(+6.87%) |
Jun 10, 2003 | 20.90 | 21.14 | 20.90 | 21.00 | 9,188 | +0.33(+1.60%) |
Jun 09, 2003 | 20.50 | 20.70 | 20.50 | 20.67 | 19,618 | +0.23(+1.10%) |
Jun 06, 2003 | 20.64 | 20.66 | 20.09 | 20.44 | 11,671 | -0.12(-0.59%) |
Jun 05, 2003 | 20.54 | 20.86 | 20.49 | 20.56 | 5,215 | +0.13(+0.63%) |
Jun 04, 2003 | 20.54 | 20.78 | 20.43 | 20.43 | 11,796 | +0.01(+0.04%) |
Jun 03, 2003 | 20.38 | 20.58 | 20.38 | 20.42 | 13,037 | +0.21(+1.04%) |