Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 29.95 | 30.02 | 29.86 | 29.95 | 2,336 | -0.02(-0.06%) |
Aug 28, 2003 | 29.80 | 29.96 | 29.19 | 29.96 | 13,911 | +0.21(+0.70%) |
Aug 27, 2003 | 28.96 | 29.76 | 28.91 | 29.76 | 14,867 | +0.28(+0.96%) |
Aug 26, 2003 | 29.38 | 29.47 | 29.19 | 29.47 | 9,344 | +0.00(+0.00%) |
Aug 25, 2003 | 28.78 | 29.47 | 28.67 | 29.47 | 5,628 | +0.60(+2.09%) |
Aug 22, 2003 | 29.57 | 29.59 | 28.87 | 28.87 | 7,433 | -0.74(-2.51%) |
Aug 21, 2003 | 30.09 | 30.09 | 29.62 | 29.62 | 4,460 | -0.47(-1.56%) |
Aug 20, 2003 | 30.13 | 30.13 | 30.02 | 30.09 | 3,291 | -0.05(-0.16%) |
Aug 19, 2003 | 30.09 | 30.13 | 29.95 | 30.13 | 6,583 | +0.05(+0.16%) |
Aug 18, 2003 | 29.90 | 30.09 | 29.71 | 30.09 | 8,814 | +0.31(+1.04%) |
Aug 15, 2003 | 29.66 | 29.85 | 29.66 | 29.78 | 2,442 | +0.21(+0.70%) |
Aug 14, 2003 | 28.72 | 29.64 | 28.72 | 29.57 | 17,946 | +1.05(+3.66%) |
Aug 13, 2003 | 28.67 | 28.67 | 28.34 | 28.52 | 6,477 | -0.01(-0.03%) |
Aug 12, 2003 | 28.49 | 28.53 | 28.17 | 28.53 | 10,937 | -0.04(-0.13%) |
Aug 11, 2003 | 28.11 | 28.57 | 28.11 | 28.57 | 4,884 | +0.58(+2.09%) |
Aug 08, 2003 | 27.83 | 28.06 | 27.73 | 27.99 | 5,415 | +0.02(+0.07%) |
Aug 07, 2003 | 28.20 | 28.20 | 27.54 | 27.97 | 7,752 | -0.16(-0.57%) |
Aug 06, 2003 | 29.14 | 29.14 | 28.13 | 28.13 | 15,185 | -0.97(-3.33%) |
Aug 05, 2003 | 29.59 | 29.62 | 29.10 | 29.10 | 13,486 | -0.47(-1.59%) |
Aug 04, 2003 | 29.71 | 29.71 | 29.29 | 29.57 | 8,070 | -0.29(-0.98%) |
Aug 01, 2003 | 30.56 | 30.60 | 29.86 | 29.86 | 6,265 | -0.60(-1.98%) |
Jul 31, 2003 | 30.60 | 30.60 | 30.33 | 30.46 | 5,203 | -0.05(-0.15%) |
Jul 30, 2003 | 30.59 | 30.79 | 30.36 | 30.51 | 5,946 | -0.05(-0.15%) |
Jul 29, 2003 | 31.08 | 31.36 | 30.09 | 30.56 | 16,459 | -0.14(-0.46%) |
Jul 28, 2003 | 31.05 | 31.08 | 30.65 | 30.70 | 10,513 | -0.21(-0.67%) |
Jul 25, 2003 | 30.09 | 30.96 | 30.09 | 30.91 | 22,831 | +0.73(+2.40%) |
Jul 24, 2003 | 29.66 | 30.28 | 29.66 | 30.18 | 17,097 | +0.71(+2.40%) |
Jul 23, 2003 | 30.25 | 30.60 | 29.43 | 29.47 | 19,751 | -0.65(-2.16%) |
Jul 22, 2003 | 29.05 | 30.42 | 29.00 | 30.12 | 53,733 | +2.20(+7.89%) |
Jul 21, 2003 | 28.49 | 28.49 | 27.87 | 27.92 | 10,725 | -0.66(-2.31%) |
Jul 18, 2003 | 28.26 | 28.62 | 28.16 | 28.58 | 8,495 | +0.24(+0.86%) |
Jul 17, 2003 | 28.58 | 28.58 | 28.16 | 28.34 | 11,362 | -0.10(-0.36%) |
Jul 16, 2003 | 28.63 | 28.63 | 28.28 | 28.44 | 5,840 | -0.19(-0.66%) |
Jul 15, 2003 | 28.82 | 28.82 | 28.25 | 28.63 | 12,955 | -0.26(-0.91%) |
Jul 14, 2003 | 28.86 | 28.98 | 28.64 | 28.89 | 7,221 | +0.17(+0.59%) |
Jul 11, 2003 | 28.44 | 28.77 | 28.40 | 28.72 | 5,628 | +0.36(+1.26%) |
Jul 10, 2003 | 28.72 | 28.72 | 28.16 | 28.36 | 12,530 | -0.26(-0.92%) |
Jul 09, 2003 | 28.34 | 28.67 | 28.22 | 28.63 | 12,318 | +0.15(+0.53%) |
Jul 08, 2003 | 28.53 | 28.53 | 28.25 | 28.48 | 8,176 | +0.09(+0.33%) |
Jul 07, 2003 | 28.82 | 28.82 | 28.30 | 28.38 | 13,274 | +0.04(+0.13%) |
Jul 03, 2003 | 28.25 | 28.39 | 28.25 | 28.34 | 4,566 | +0.09(+0.33%) |
Jul 02, 2003 | 27.79 | 28.23 | 27.78 | 28.25 | 9,663 | +0.40(+1.42%) |
Jul 01, 2003 | 28.20 | 28.20 | 27.03 | 27.85 | 52,353 | -0.49(-1.73%) |
Jun 30, 2003 | 28.82 | 28.95 | 28.20 | 28.34 | 14,229 | -0.24(-0.82%) |
Jun 27, 2003 | 28.55 | 28.67 | 28.42 | 28.58 | 5,097 | +0.02(+0.07%) |
Jun 26, 2003 | 28.34 | 28.60 | 28.17 | 28.56 | 7,433 | +0.31(+1.10%) |
Jun 25, 2003 | 28.58 | 28.58 | 28.25 | 28.25 | 5,628 | -0.24(-0.83%) |
Jun 24, 2003 | 28.66 | 28.72 | 28.11 | 28.49 | 38,760 | -0.24(-0.82%) |
Jun 23, 2003 | 29.10 | 29.10 | 28.72 | 28.72 | 5,097 | -0.47(-1.61%) |
Jun 20, 2003 | 29.00 | 29.32 | 28.97 | 29.19 | 3,929 | +0.19(+0.65%) |
Jun 19, 2003 | 28.82 | 29.05 | 28.73 | 29.00 | 4,353 | +0.09(+0.33%) |
Jun 18, 2003 | 29.43 | 29.43 | 28.74 | 28.91 | 6,796 | -0.42(-1.44%) |
Jun 17, 2003 | 29.76 | 29.80 | 28.73 | 29.33 | 12,424 | -0.33(-1.11%) |
Jun 16, 2003 | 30.02 | 30.02 | 28.72 | 29.66 | 27,079 | -0.13(-0.44%) |
Jun 13, 2003 | 29.40 | 29.87 | 29.31 | 29.79 | 7,645 | +0.33(+1.12%) |
Jun 12, 2003 | 29.19 | 29.47 | 29.05 | 29.47 | 8,814 | +0.28(+0.97%) |
Jun 11, 2003 | 29.14 | 29.18 | 28.96 | 29.18 | 6,159 | +0.08(+0.29%) |
Jun 10, 2003 | 29.10 | 29.28 | 29.00 | 29.10 | 5,097 | +0.09(+0.32%) |
Jun 09, 2003 | 29.71 | 29.71 | 28.72 | 29.00 | 8,814 | -0.73(-2.44%) |
Jun 06, 2003 | 29.85 | 30.13 | 29.73 | 29.73 | 6,690 | -0.17(-0.57%) |
Jun 05, 2003 | 29.80 | 30.07 | 29.66 | 29.90 | 12,636 | +0.14(+0.47%) |
Jun 04, 2003 | 28.96 | 29.80 | 28.91 | 29.76 | 12,636 | +0.93(+3.23%) |
Jun 03, 2003 | 29.47 | 29.51 | 28.72 | 28.82 | 19,539 | -0.74(-2.52%) |