Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 22.10 | 22.15 | 22.10 | 22.15 | 1,100 | +0.15(+0.68%) |
Aug 28, 2003 | 22.05 | 22.05 | 22.00 | 22.00 | 1,100 | -0.15(-0.68%) |
Aug 27, 2003 | 22.15 | 22.15 | 22.15 | 22.15 | 400 | +0.15(+0.68%) |
Aug 26, 2003 | 22.05 | 22.12 | 22.00 | 22.00 | 1,200 | -0.20(-0.90%) |
Aug 25, 2003 | 22.20 | 22.20 | 22.20 | 22.20 | 800 | +0.10(+0.45%) |
Aug 22, 2003 | 22.11 | 22.22 | 22.10 | 22.10 | 4,600 | +0.03(+0.14%) |
Aug 21, 2003 | 22.15 | 22.15 | 22.07 | 22.07 | 1,000 | +0.02(+0.09%) |
Aug 20, 2003 | 22.04 | 22.05 | 22.04 | 22.05 | 1,300 | -0.10(-0.45%) |
Aug 19, 2003 | 22.07 | 22.15 | 22.07 | 22.15 | 7,500 | +0.05(+0.23%) |
Aug 18, 2003 | 22.01 | 22.10 | 22.00 | 22.10 | 8,500 | +0.15(+0.68%) |
Aug 15, 2003 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 21.81 | 21.95 | 21.81 | 21.95 | 4,200 | +0.05(+0.23%) |
Aug 13, 2003 | 21.89 | 21.95 | 21.89 | 21.90 | 10,000 | +0.04(+0.18%) |
Aug 12, 2003 | 21.87 | 21.87 | 21.73 | 21.86 | 3,100 | +0.14(+0.64%) |
Aug 11, 2003 | 21.72 | 21.72 | 21.72 | 21.72 | 500 | -0.14(-0.64%) |
Aug 08, 2003 | 21.86 | 21.86 | 21.86 | 21.86 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 21.83 | 21.86 | 21.83 | 21.86 | 500 | +0.09(+0.41%) |
Aug 06, 2003 | 21.77 | 21.77 | 21.77 | 21.77 | 400 | +0.00(+0.00%) |
Aug 05, 2003 | 21.80 | 21.80 | 21.61 | 21.77 | 4,900 | +0.07(+0.32%) |
Aug 04, 2003 | 21.70 | 21.70 | 21.61 | 21.70 | 3,300 | -0.20(-0.91%) |
Aug 01, 2003 | 21.90 | 21.90 | 21.90 | 21.90 | 100 | -0.10(-0.45%) |
Jul 31, 2003 | 21.95 | 22.00 | 21.95 | 22.00 | 2,500 | +0.18(+0.82%) |
Jul 30, 2003 | 21.82 | 21.82 | 21.82 | 21.82 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 21.82 | 21.82 | 21.82 | 21.82 | 1,000 | -0.07(-0.32%) |
Jul 28, 2003 | 21.89 | 21.89 | 21.89 | 21.89 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 21.88 | 21.89 | 21.74 | 21.89 | 2,400 | +0.01(+0.05%) |
Jul 24, 2003 | 21.77 | 21.95 | 21.73 | 21.88 | 30,500 | +0.12(+0.55%) |
Jul 23, 2003 | 21.68 | 21.76 | 21.66 | 21.76 | 2,500 | -0.02(-0.09%) |
Jul 22, 2003 | 21.75 | 21.78 | 21.66 | 21.78 | 3,500 | +0.08(+0.37%) |
Jul 21, 2003 | 21.70 | 21.72 | 21.70 | 21.70 | 3,000 | +0.06(+0.28%) |
Jul 18, 2003 | 21.64 | 21.64 | 21.64 | 21.64 | 100 | -0.04(-0.18%) |
Jul 17, 2003 | 21.68 | 21.68 | 21.68 | 21.68 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 21.70 | 21.76 | 21.68 | 21.68 | 1,100 | -0.02(-0.09%) |
Jul 15, 2003 | 21.72 | 21.75 | 21.70 | 21.70 | 2,500 | -0.10(-0.46%) |
Jul 14, 2003 | 21.76 | 21.80 | 21.72 | 21.80 | 7,800 | +0.15(+0.69%) |
Jul 11, 2003 | 21.65 | 21.65 | 21.65 | 21.65 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 21.65 | 21.65 | 21.65 | 21.65 | 1,000 | -0.15(-0.69%) |
Jul 09, 2003 | 21.80 | 21.80 | 21.80 | 21.80 | 1,700 | +0.02(+0.09%) |
Jul 08, 2003 | 21.72 | 21.78 | 21.72 | 21.78 | 3,500 | +0.03(+0.14%) |
Jul 07, 2003 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 21.55 | 21.75 | 21.52 | 21.75 | 3,600 | +0.05(+0.23%) |
Jul 01, 2003 | 21.62 | 21.70 | 21.62 | 21.70 | 1,200 | +0.10(+0.46%) |
Jun 30, 2003 | 21.71 | 21.71 | 21.60 | 21.60 | 800 | -0.11(-0.51%) |
Jun 27, 2003 | 21.78 | 21.78 | 21.71 | 21.71 | 2,200 | +0.01(+0.05%) |
Jun 26, 2003 | 21.70 | 21.70 | 21.70 | 21.70 | 4,000 | -0.10(-0.46%) |
Jun 25, 2003 | 21.56 | 21.80 | 21.55 | 21.80 | 5,300 | +0.20(+0.93%) |
Jun 24, 2003 | 21.70 | 21.70 | 21.50 | 21.60 | 7,500 | -0.15(-0.69%) |
Jun 23, 2003 | 21.84 | 21.84 | 21.70 | 21.75 | 1,900 | -0.15(-0.68%) |
Jun 20, 2003 | 21.80 | 21.90 | 21.80 | 21.90 | 1,300 | +0.13(+0.60%) |
Jun 19, 2003 | 21.77 | 21.77 | 21.77 | 21.77 | 1,000 | +0.04(+0.18%) |
Jun 18, 2003 | 21.73 | 21.73 | 21.73 | 21.73 | 300 | -0.02(-0.09%) |
Jun 17, 2003 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 21.75 | 21.75 | 21.75 | 21.75 | 7,900 | +0.05(+0.23%) |
Jun 13, 2003 | 21.70 | 21.70 | 21.70 | 21.70 | 100 | -0.10(-0.46%) |
Jun 12, 2003 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 21.61 | 21.80 | 21.61 | 21.80 | 18,100 | +0.15(+0.69%) |
Jun 10, 2003 | 21.70 | 21.70 | 21.65 | 21.65 | 9,100 | +0.05(+0.23%) |
Jun 09, 2003 | 21.60 | 21.60 | 21.60 | 21.60 | 17,800 | -0.15(-0.69%) |
Jun 06, 2003 | 21.40 | 21.80 | 21.40 | 21.75 | 33,400 | +0.25(+1.16%) |
Jun 05, 2003 | 21.51 | 21.51 | 21.50 | 21.50 | 4,700 | -0.12(-0.56%) |
Jun 04, 2003 | 21.68 | 21.68 | 21.55 | 21.62 | 7,300 | +0.11(+0.51%) |
Jun 03, 2003 | 21.60 | 21.60 | 21.51 | 21.51 | 3,000 | -0.30(-1.38%) |