Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 22.94 | 23.48 | 22.94 | 23.45 | 123,939 | +0.47(+2.04%) |
Aug 28, 2003 | 22.60 | 23.04 | 22.36 | 22.98 | 118,856 | +0.46(+2.04%) |
Aug 27, 2003 | 22.52 | 22.60 | 22.29 | 22.52 | 75,327 | +0.04(+0.17%) |
Aug 26, 2003 | 22.29 | 22.64 | 21.79 | 22.48 | 156,520 | +0.21(+0.93%) |
Aug 25, 2003 | 22.48 | 22.48 | 22.07 | 22.28 | 207,086 | -0.61(-2.68%) |
Aug 22, 2003 | 22.94 | 23.07 | 22.75 | 22.89 | 222,986 | -0.12(-0.53%) |
Aug 21, 2003 | 22.87 | 23.21 | 22.85 | 23.01 | 197,442 | +0.05(+0.23%) |
Aug 20, 2003 | 22.21 | 22.97 | 22.13 | 22.96 | 361,652 | +0.71(+3.21%) |
Aug 19, 2003 | 21.95 | 22.25 | 21.87 | 22.24 | 151,959 | +0.41(+1.90%) |
Aug 18, 2003 | 21.61 | 21.85 | 21.41 | 21.83 | 119,638 | +0.30(+1.39%) |
Aug 15, 2003 | 21.53 | 21.68 | 21.29 | 21.53 | 62,425 | +0.02(+0.07%) |
Aug 14, 2003 | 21.45 | 21.60 | 21.23 | 21.52 | 123,548 | +0.16(+0.75%) |
Aug 13, 2003 | 21.19 | 21.45 | 21.19 | 21.35 | 107,387 | +0.16(+0.76%) |
Aug 12, 2003 | 20.79 | 21.19 | 20.64 | 21.19 | 110,255 | +0.40(+1.92%) |
Aug 11, 2003 | 20.79 | 20.95 | 20.47 | 20.79 | 178,154 | -0.05(-0.26%) |
Aug 08, 2003 | 21.02 | 21.24 | 20.85 | 20.85 | 158,345 | -0.08(-0.40%) |
Aug 07, 2003 | 20.86 | 20.98 | 20.65 | 20.93 | 85,884 | +0.08(+0.37%) |
Aug 06, 2003 | 20.99 | 21.14 | 20.78 | 20.86 | 168,901 | -0.13(-0.62%) |
Aug 05, 2003 | 21.25 | 21.30 | 20.97 | 20.99 | 106,345 | -0.25(-1.16%) |
Aug 04, 2003 | 21.37 | 21.48 | 21.00 | 21.23 | 156,129 | -0.07(-0.32%) |
Aug 01, 2003 | 21.87 | 21.87 | 21.30 | 21.30 | 200,831 | -0.62(-2.84%) |
Jul 31, 2003 | 21.71 | 21.94 | 21.51 | 21.92 | 246,835 | +0.21(+0.95%) |
Jul 30, 2003 | 21.33 | 21.71 | 21.29 | 21.71 | 254,525 | +0.37(+1.73%) |
Jul 29, 2003 | 21.32 | 21.41 | 21.02 | 21.35 | 97,613 | +0.04(+0.18%) |
Jul 28, 2003 | 21.02 | 21.48 | 21.02 | 21.31 | 322,815 | +0.25(+1.17%) |
Jul 25, 2003 | 20.76 | 21.12 | 20.76 | 21.06 | 149,222 | +0.35(+1.67%) |
Jul 24, 2003 | 20.68 | 21.10 | 20.63 | 20.72 | 374,033 | +0.04(+0.19%) |
Jul 23, 2003 | 20.45 | 20.72 | 20.36 | 20.68 | 143,618 | +0.25(+1.24%) |
Jul 22, 2003 | 20.68 | 20.72 | 20.37 | 20.43 | 188,059 | -0.21(-1.00%) |
Jul 21, 2003 | 21.64 | 21.64 | 20.45 | 20.63 | 357,742 | -1.01(-4.65%) |
Jul 18, 2003 | 21.45 | 21.65 | 21.26 | 21.64 | 165,773 | +0.27(+1.26%) |
Jul 17, 2003 | 21.62 | 21.81 | 21.14 | 21.37 | 210,735 | -0.25(-1.14%) |
Jul 16, 2003 | 21.64 | 21.84 | 21.53 | 21.62 | 256,088 | +0.02(+0.07%) |
Jul 15, 2003 | 21.79 | 21.87 | 21.29 | 21.60 | 214,775 | -0.12(-0.53%) |
Jul 14, 2003 | 21.87 | 21.87 | 21.56 | 21.71 | 117,162 | +0.12(+0.57%) |
Jul 11, 2003 | 21.41 | 21.83 | 21.41 | 21.59 | 65,292 | +0.21(+1.00%) |
Jul 10, 2003 | 21.19 | 21.52 | 21.14 | 21.38 | 227,026 | -0.19(-0.89%) |
Jul 09, 2003 | 22.31 | 22.32 | 21.48 | 21.57 | 572,127 | -1.13(-4.97%) |
Jul 08, 2003 | 22.06 | 22.75 | 22.06 | 22.70 | 309,261 | +0.58(+2.60%) |
Jul 07, 2003 | 21.45 | 22.52 | 21.45 | 22.12 | 208,259 | +0.65(+3.04%) |
Jul 03, 2003 | 21.29 | 21.60 | 21.22 | 21.47 | 92,270 | -0.13(-0.60%) |
Jul 02, 2003 | 21.22 | 21.74 | 21.19 | 21.60 | 123,548 | +0.36(+1.70%) |
Jul 01, 2003 | 20.95 | 21.35 | 20.64 | 21.24 | 233,021 | +0.21(+1.02%) |
Jun 30, 2003 | 20.87 | 21.48 | 20.87 | 21.02 | 392,018 | +0.12(+0.55%) |
Jun 27, 2003 | 20.79 | 21.22 | 20.72 | 20.91 | 151,959 | +0.08(+0.37%) |
Jun 26, 2003 | 20.56 | 20.91 | 20.20 | 20.83 | 151,177 | +0.47(+2.30%) |
Jun 25, 2003 | 19.88 | 20.49 | 19.88 | 20.36 | 242,926 | +0.49(+2.47%) |
Jun 24, 2003 | 20.31 | 20.31 | 19.84 | 19.87 | 194,445 | -0.44(-2.15%) |
Jun 23, 2003 | 20.83 | 20.83 | 20.22 | 20.31 | 133,843 | -0.60(-2.86%) |
Jun 20, 2003 | 21.33 | 21.33 | 20.83 | 20.91 | 102,174 | -0.39(-1.84%) |
Jun 19, 2003 | 21.32 | 21.54 | 21.25 | 21.30 | 102,174 | +0.03(+0.14%) |
Jun 18, 2003 | 21.18 | 21.32 | 21.02 | 21.27 | 107,257 | +0.09(+0.43%) |
Jun 17, 2003 | 21.06 | 21.18 | 20.65 | 21.18 | 79,237 | +0.16(+0.77%) |
Jun 16, 2003 | 20.33 | 21.02 | 20.33 | 21.02 | 130,325 | +0.84(+4.18%) |
Jun 13, 2003 | 20.65 | 20.68 | 20.03 | 20.17 | 120,420 | -0.47(-2.27%) |
Jun 12, 2003 | 20.42 | 20.65 | 20.41 | 20.64 | 111,428 | +0.23(+1.13%) |
Jun 11, 2003 | 20.43 | 20.43 | 20.14 | 20.41 | 125,503 | -0.07(-0.34%) |
Jun 10, 2003 | 20.30 | 20.48 | 20.12 | 20.48 | 112,991 | +0.26(+1.29%) |
Jun 09, 2003 | 20.76 | 20.76 | 20.19 | 20.22 | 73,373 | -0.57(-2.73%) |
Jun 06, 2003 | 20.76 | 20.99 | 20.63 | 20.79 | 168,901 | +0.11(+0.52%) |
Jun 05, 2003 | 20.49 | 20.69 | 20.45 | 20.68 | 91,879 | +0.12(+0.56%) |
Jun 04, 2003 | 20.37 | 20.79 | 20.33 | 20.56 | 168,510 | +0.16(+0.79%) |
Jun 03, 2003 | 20.33 | 20.66 | 20.22 | 20.40 | 113,904 | -0.02(-0.08%) |