Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 22.43 | 22.91 | 22.43 | 22.91 | 349,127 | +0.27(+1.20%) |
Aug 28, 2003 | 22.50 | 22.64 | 22.23 | 22.63 | 371,390 | +0.03(+0.15%) |
Aug 27, 2003 | 22.60 | 22.72 | 22.36 | 22.60 | 464,561 | +0.00(+0.00%) |
Aug 26, 2003 | 22.89 | 22.92 | 22.29 | 22.60 | 410,025 | -0.29(-1.26%) |
Aug 25, 2003 | 22.91 | 22.91 | 22.56 | 22.89 | 322,389 | -0.02(-0.07%) |
Aug 22, 2003 | 23.75 | 23.75 | 22.84 | 22.91 | 379,164 | -0.73(-3.09%) |
Aug 21, 2003 | 23.64 | 23.73 | 23.47 | 23.64 | 541,713 | +0.19(+0.80%) |
Aug 20, 2003 | 23.23 | 23.50 | 23.13 | 23.45 | 461,381 | +0.22(+0.95%) |
Aug 19, 2003 | 22.79 | 23.23 | 22.75 | 23.23 | 525,576 | +0.51(+2.24%) |
Aug 18, 2003 | 22.43 | 22.79 | 22.43 | 22.72 | 346,889 | +0.18(+0.79%) |
Aug 15, 2003 | 22.58 | 22.69 | 22.33 | 22.54 | 203,540 | +0.03(+0.15%) |
Aug 14, 2003 | 22.51 | 22.56 | 22.28 | 22.51 | 790,485 | +0.00(+0.00%) |
Aug 13, 2003 | 22.81 | 22.91 | 22.50 | 22.51 | 484,114 | -0.31(-1.34%) |
Aug 12, 2003 | 22.52 | 22.81 | 22.41 | 22.81 | 253,718 | +0.43(+1.93%) |
Aug 11, 2003 | 22.60 | 22.66 | 22.23 | 22.38 | 279,278 | -0.36(-1.57%) |
Aug 08, 2003 | 22.60 | 22.74 | 22.56 | 22.74 | 304,721 | +0.15(+0.68%) |
Aug 07, 2003 | 22.39 | 22.58 | 22.29 | 22.58 | 420,626 | +0.26(+1.18%) |
Aug 06, 2003 | 22.50 | 22.51 | 22.22 | 22.32 | 568,569 | -0.35(-1.54%) |
Aug 05, 2003 | 22.85 | 23.03 | 22.58 | 22.67 | 694,957 | -0.25(-1.11%) |
Aug 04, 2003 | 22.83 | 22.96 | 22.65 | 22.92 | 435,467 | +0.09(+0.41%) |
Aug 01, 2003 | 22.79 | 22.92 | 22.75 | 22.83 | 416,032 | -0.05(-0.22%) |
Jul 31, 2003 | 22.75 | 22.98 | 22.58 | 22.88 | 857,742 | +0.21(+0.94%) |
Jul 30, 2003 | 22.65 | 22.84 | 22.63 | 22.67 | 588,593 | +0.03(+0.11%) |
Jul 29, 2003 | 22.67 | 22.72 | 22.33 | 22.64 | 623,106 | +0.06(+0.26%) |
Jul 28, 2003 | 22.67 | 22.77 | 22.41 | 22.58 | 562,326 | -0.17(-0.75%) |
Jul 25, 2003 | 22.41 | 22.92 | 22.41 | 22.75 | 832,182 | +0.41(+1.82%) |
Jul 24, 2003 | 21.95 | 22.54 | 21.85 | 22.34 | 1,276,366 | +0.79(+3.66%) |
Jul 23, 2003 | 21.19 | 21.56 | 21.01 | 21.56 | 641,245 | +0.36(+1.72%) |
Jul 22, 2003 | 20.82 | 21.45 | 20.80 | 21.19 | 839,132 | +0.44(+2.13%) |
Jul 21, 2003 | 20.88 | 20.88 | 20.71 | 20.75 | 630,998 | -0.25(-1.17%) |
Jul 18, 2003 | 20.80 | 21.00 | 20.72 | 21.00 | 659,267 | +0.24(+1.15%) |
Jul 17, 2003 | 20.75 | 20.96 | 20.67 | 20.76 | 739,128 | -0.09(-0.45%) |
Jul 16, 2003 | 20.84 | 20.95 | 20.55 | 20.85 | 590,714 | +0.18(+0.86%) |
Jul 15, 2003 | 21.00 | 21.09 | 20.67 | 20.67 | 543,009 | -0.25(-1.22%) |
Jul 14, 2003 | 20.99 | 21.21 | 20.76 | 20.93 | 724,640 | +0.00(+0.00%) |
Jul 11, 2003 | 20.97 | 21.16 | 20.85 | 20.93 | 639,714 | +0.17(+0.82%) |
Jul 10, 2003 | 21.05 | 21.05 | 20.69 | 20.76 | 844,550 | -0.40(-1.89%) |
Jul 09, 2003 | 21.44 | 21.52 | 21.15 | 21.16 | 806,386 | -0.28(-1.31%) |
Jul 08, 2003 | 21.62 | 21.62 | 21.26 | 21.44 | 1,124,771 | -0.05(-0.24%) |
Jul 07, 2003 | 21.43 | 21.74 | 21.41 | 21.49 | 725,936 | +0.14(+0.64%) |
Jul 03, 2003 | 21.48 | 21.51 | 21.28 | 21.35 | 207,427 | -0.25(-1.18%) |
Jul 02, 2003 | 21.34 | 21.65 | 21.28 | 21.61 | 431,462 | +0.26(+1.23%) |
Jul 01, 2003 | 21.18 | 21.35 | 20.93 | 21.34 | 543,833 | +0.10(+0.48%) |
Jun 30, 2003 | 21.22 | 21.38 | 21.07 | 21.24 | 351,719 | +0.03(+0.16%) |
Jun 27, 2003 | 21.28 | 21.52 | 21.11 | 21.21 | 345,712 | -0.07(-0.32%) |
Jun 26, 2003 | 21.05 | 21.29 | 20.81 | 21.28 | 964,813 | +0.16(+0.76%) |
Jun 25, 2003 | 21.61 | 21.61 | 21.07 | 21.11 | 483,407 | -0.42(-1.93%) |
Jun 24, 2003 | 21.70 | 21.81 | 21.40 | 21.53 | 538,415 | -0.20(-0.90%) |
Jun 23, 2003 | 22.07 | 22.08 | 21.65 | 21.73 | 674,462 | -0.36(-1.61%) |
Jun 20, 2003 | 22.29 | 22.41 | 22.01 | 22.08 | 716,631 | +0.09(+0.42%) |
Jun 19, 2003 | 22.34 | 22.41 | 21.99 | 21.99 | 524,987 | -0.43(-1.93%) |
Jun 18, 2003 | 22.20 | 22.52 | 22.01 | 22.42 | 1,111,343 | +0.19(+0.84%) |
Jun 17, 2003 | 21.86 | 22.34 | 21.76 | 22.23 | 952,563 | +0.45(+2.07%) |
Jun 16, 2003 | 21.44 | 21.95 | 21.44 | 21.78 | 600,255 | +0.42(+1.95%) |
Jun 13, 2003 | 21.35 | 21.58 | 21.22 | 21.37 | 484,468 | +0.07(+0.32%) |
Jun 12, 2003 | 21.44 | 21.55 | 21.10 | 21.30 | 465,503 | -0.03(-0.12%) |
Jun 11, 2003 | 21.05 | 21.51 | 21.00 | 21.33 | 583,528 | +0.39(+1.87%) |
Jun 10, 2003 | 20.84 | 21.10 | 20.68 | 20.94 | 830,533 | +0.10(+0.49%) |
Jun 09, 2003 | 21.22 | 21.22 | 20.79 | 20.83 | 1,180,603 | +0.33(+1.61%) |
Jun 06, 2003 | 21.23 | 21.29 | 20.46 | 20.50 | 1,066,701 | +0.85(+4.32%) |
Jun 05, 2003 | 19.44 | 19.73 | 19.36 | 19.65 | 464,326 | +0.13(+0.65%) |
Jun 04, 2003 | 18.99 | 19.65 | 18.99 | 19.53 | 523,102 | +0.51(+2.68%) |
Jun 03, 2003 | 18.85 | 19.08 | 18.85 | 19.02 | 385,171 | +0.17(+0.90%) |