Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 20.51 | 20.66 | 20.51 | 20.56 | 77,173 | -0.01(-0.06%) |
Aug 28, 2003 | 20.57 | 20.60 | 20.44 | 20.58 | 96,222 | +0.11(+0.52%) |
Aug 27, 2003 | 20.35 | 20.47 | 20.30 | 20.47 | 52,751 | +0.10(+0.50%) |
Aug 26, 2003 | 20.28 | 20.43 | 20.13 | 20.37 | 32,236 | -0.19(-0.92%) |
Aug 25, 2003 | 20.64 | 20.64 | 20.37 | 20.56 | 52,751 | -0.08(-0.40%) |
Aug 22, 2003 | 20.78 | 20.78 | 20.48 | 20.64 | 447,409 | -0.04(-0.18%) |
Aug 21, 2003 | 20.86 | 20.86 | 20.50 | 20.67 | 76,929 | -0.09(-0.41%) |
Aug 20, 2003 | 20.56 | 20.78 | 20.56 | 20.76 | 12,455 | +0.06(+0.30%) |
Aug 19, 2003 | 20.88 | 20.96 | 20.58 | 20.70 | 235,671 | -0.07(-0.32%) |
Aug 18, 2003 | 20.71 | 20.94 | 20.70 | 20.76 | 387,331 | +0.19(+0.92%) |
Aug 15, 2003 | 20.78 | 20.78 | 20.58 | 20.58 | 75,707 | -0.20(-0.99%) |
Aug 14, 2003 | 20.49 | 20.86 | 20.49 | 20.78 | 18,804 | +0.33(+1.60%) |
Aug 13, 2003 | 20.63 | 20.63 | 20.27 | 20.45 | 91,093 | -0.08(-0.40%) |
Aug 12, 2003 | 20.65 | 20.65 | 20.41 | 20.53 | 223,216 | +0.06(+0.30%) |
Aug 11, 2003 | 20.35 | 20.47 | 20.35 | 20.47 | 18,072 | +0.13(+0.62%) |
Aug 08, 2003 | 20.38 | 20.38 | 20.21 | 20.35 | 17,827 | +0.04(+0.18%) |
Aug 07, 2003 | 20.29 | 20.39 | 20.17 | 20.31 | 31,504 | +0.16(+0.79%) |
Aug 06, 2003 | 20.20 | 20.36 | 20.15 | 20.15 | 24,910 | -0.12(-0.61%) |
Aug 05, 2003 | 20.55 | 20.56 | 20.27 | 20.27 | 12,210 | -0.22(-1.06%) |
Aug 04, 2003 | 20.61 | 20.61 | 20.17 | 20.49 | 27,840 | +0.02(+0.10%) |
Aug 01, 2003 | 20.27 | 20.49 | 20.27 | 20.47 | 85,720 | +0.04(+0.18%) |
Jul 31, 2003 | 20.75 | 20.76 | 20.43 | 20.43 | 72,777 | -0.12(-0.60%) |
Jul 30, 2003 | 20.69 | 20.69 | 20.47 | 20.56 | 184,629 | -0.02(-0.08%) |
Jul 29, 2003 | 20.96 | 20.96 | 20.57 | 20.57 | 26,131 | -0.21(-1.00%) |
Jul 28, 2003 | 20.84 | 20.84 | 20.68 | 20.78 | 21,979 | +0.00(+0.00%) |
Jul 25, 2003 | 20.65 | 20.78 | 20.52 | 20.78 | 117,713 | +0.35(+1.70%) |
Jul 24, 2003 | 20.63 | 20.76 | 20.39 | 20.43 | 36,632 | +0.02(+0.12%) |
Jul 23, 2003 | 20.41 | 20.41 | 20.21 | 20.41 | 129,924 | +0.14(+0.69%) |
Jul 22, 2003 | 20.16 | 20.32 | 20.01 | 20.27 | 40,051 | +0.23(+1.12%) |
Jul 21, 2003 | 20.11 | 20.11 | 19.88 | 20.04 | 35,411 | -0.40(-1.94%) |
Jul 18, 2003 | 20.07 | 20.45 | 20.01 | 20.44 | 43,226 | +0.58(+2.93%) |
Jul 17, 2003 | 19.99 | 20.02 | 19.84 | 19.86 | 46,157 | -0.35(-1.72%) |
Jul 16, 2003 | 20.44 | 20.44 | 20.11 | 20.21 | 52,262 | -0.05(-0.26%) |
Jul 15, 2003 | 20.60 | 20.67 | 20.17 | 20.26 | 95,978 | -0.16(-0.76%) |
Jul 14, 2003 | 20.37 | 20.69 | 20.37 | 20.42 | 18,072 | +0.28(+1.40%) |
Jul 11, 2003 | 20.26 | 20.31 | 20.15 | 20.13 | 114,538 | -0.11(-0.53%) |
Jul 10, 2003 | 20.22 | 20.24 | 20.01 | 20.24 | 143,845 | -0.23(-1.10%) |
Jul 09, 2003 | 20.27 | 20.47 | 20.25 | 20.47 | 187,804 | -0.02(-0.10%) |
Jul 08, 2003 | 20.49 | 20.49 | 20.27 | 20.49 | 450,340 | +0.07(+0.36%) |
Jul 07, 2003 | 20.15 | 20.59 | 20.15 | 20.41 | 376,830 | +0.23(+1.12%) |
Jul 03, 2003 | 19.99 | 20.22 | 19.99 | 20.19 | 214,424 | -0.17(-0.84%) |
Jul 02, 2003 | 20.10 | 20.39 | 20.10 | 20.36 | 269,862 | +0.25(+1.26%) |
Jul 01, 2003 | 19.87 | 20.20 | 19.78 | 20.10 | 251,545 | +0.04(+0.20%) |
Jun 30, 2003 | 20.17 | 20.19 | 19.95 | 20.06 | 105,746 | -0.10(-0.51%) |
Jun 27, 2003 | 20.26 | 20.29 | 20.10 | 20.17 | 131,145 | +0.00(+0.02%) |
Jun 26, 2003 | 20.22 | 20.35 | 20.11 | 20.16 | 94,757 | -0.04(-0.20%) |
Jun 25, 2003 | 20.33 | 20.53 | 20.06 | 20.20 | 62,031 | -0.07(-0.32%) |
Jun 24, 2003 | 20.16 | 20.37 | 20.12 | 20.27 | 329,695 | -0.20(-0.98%) |
Jun 23, 2003 | 20.63 | 20.63 | 20.25 | 20.47 | 221,995 | -0.51(-2.44%) |
Jun 20, 2003 | 21.05 | 21.05 | 20.76 | 20.98 | 62,275 | +0.21(+1.03%) |
Jun 19, 2003 | 20.85 | 20.99 | 20.76 | 20.77 | 89,384 | -0.26(-1.23%) |
Jun 18, 2003 | 21.22 | 21.26 | 21.01 | 21.03 | 187,316 | -0.17(-0.79%) |
Jun 17, 2003 | 21.29 | 21.44 | 21.19 | 21.19 | 146,531 | -0.18(-0.84%) |
Jun 16, 2003 | 21.18 | 21.37 | 21.10 | 21.37 | 133,832 | +0.51(+2.45%) |
Jun 13, 2003 | 21.04 | 21.04 | 20.72 | 20.86 | 107,212 | -0.12(-0.57%) |
Jun 12, 2003 | 21.08 | 21.09 | 20.88 | 20.98 | 96,710 | -0.04(-0.21%) |
Jun 11, 2003 | 20.76 | 21.04 | 20.66 | 21.03 | 180,966 | +0.55(+2.70%) |
Jun 10, 2003 | 20.37 | 20.47 | 20.30 | 20.47 | 56,658 | +0.16(+0.81%) |
Jun 09, 2003 | 20.41 | 20.47 | 20.26 | 20.31 | 98,420 | +0.08(+0.40%) |
Jun 06, 2003 | 20.69 | 20.69 | 20.23 | 20.23 | 137,739 | -0.14(-0.70%) |
Jun 05, 2003 | 20.13 | 20.42 | 20.13 | 20.37 | 46,401 | +0.07(+0.32%) |
Jun 04, 2003 | 20.12 | 20.33 | 19.98 | 20.31 | 287,201 | +0.28(+1.41%) |
Jun 03, 2003 | 19.99 | 20.12 | 19.80 | 20.02 | 163,138 | +0.04(+0.18%) |