Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 19.88 | 20.10 | 19.81 | 20.10 | 406,629 | +0.19(+0.98%) |
Aug 28, 2003 | 19.28 | 19.91 | 19.27 | 19.91 | 781,438 | +0.74(+3.84%) |
Aug 27, 2003 | 19.13 | 19.21 | 18.92 | 19.17 | 251,416 | +0.04(+0.21%) |
Aug 26, 2003 | 19.29 | 19.35 | 18.82 | 19.13 | 452,490 | -0.15(-0.80%) |
Aug 25, 2003 | 19.49 | 19.51 | 19.10 | 19.29 | 305,046 | -0.15(-0.79%) |
Aug 22, 2003 | 19.81 | 20.02 | 19.36 | 19.44 | 458,466 | -0.27(-1.39%) |
Aug 21, 2003 | 19.73 | 20.02 | 19.48 | 19.71 | 370,477 | +0.09(+0.48%) |
Aug 20, 2003 | 19.58 | 19.65 | 19.38 | 19.62 | 626,226 | -0.09(-0.44%) |
Aug 19, 2003 | 19.71 | 19.75 | 19.57 | 19.71 | 412,305 | +0.14(+0.72%) |
Aug 18, 2003 | 19.32 | 19.60 | 19.28 | 19.57 | 486,102 | +0.24(+1.25%) |
Aug 15, 2003 | 19.40 | 19.51 | 19.28 | 19.33 | 455,627 | +0.20(+1.05%) |
Aug 14, 2003 | 19.01 | 19.18 | 18.92 | 19.12 | 502,236 | +0.20(+1.06%) |
Aug 13, 2003 | 19.04 | 19.11 | 18.86 | 18.92 | 280,397 | -0.19(-0.98%) |
Aug 12, 2003 | 18.77 | 19.11 | 18.74 | 19.11 | 413,202 | +0.27(+1.42%) |
Aug 11, 2003 | 18.85 | 19.08 | 18.74 | 18.84 | 357,630 | -0.09(-0.49%) |
Aug 08, 2003 | 18.91 | 18.98 | 18.80 | 18.94 | 347,621 | +0.06(+0.32%) |
Aug 07, 2003 | 19.14 | 19.14 | 18.74 | 18.88 | 599,486 | -0.09(-0.49%) |
Aug 06, 2003 | 18.76 | 19.07 | 18.73 | 18.97 | 518,071 | +0.06(+0.32%) |
Aug 05, 2003 | 19.18 | 19.31 | 18.90 | 18.91 | 458,167 | -0.26(-1.36%) |
Aug 04, 2003 | 19.15 | 19.20 | 18.69 | 19.17 | 606,208 | +0.03(+0.14%) |
Aug 01, 2003 | 19.35 | 19.38 | 18.97 | 19.14 | 672,088 | -0.31(-1.58%) |
Jul 31, 2003 | 19.41 | 19.84 | 19.41 | 19.45 | 713,617 | +0.14(+0.73%) |
Jul 30, 2003 | 19.35 | 19.41 | 19.08 | 19.31 | 608,150 | +0.07(+0.38%) |
Jul 29, 2003 | 19.31 | 19.38 | 19.09 | 19.24 | 586,191 | +0.09(+0.45%) |
Jul 28, 2003 | 19.01 | 19.34 | 18.99 | 19.15 | 575,435 | +0.04(+0.21%) |
Jul 25, 2003 | 18.56 | 19.19 | 18.56 | 19.11 | 806,834 | +0.39(+2.11%) |
Jul 24, 2003 | 18.75 | 19.19 | 18.59 | 18.72 | 1,263,956 | +0.11(+0.61%) |
Jul 23, 2003 | 18.32 | 18.84 | 18.24 | 18.60 | 1,404,528 | +0.80(+4.47%) |
Jul 22, 2003 | 17.64 | 17.99 | 17.57 | 17.81 | 517,473 | +0.23(+1.33%) |
Jul 21, 2003 | 17.71 | 17.73 | 17.48 | 17.57 | 345,978 | -0.21(-1.17%) |
Jul 18, 2003 | 17.37 | 17.78 | 17.37 | 17.78 | 548,396 | +0.40(+2.31%) |
Jul 17, 2003 | 17.40 | 17.47 | 17.30 | 17.38 | 380,635 | -0.10(-0.57%) |
Jul 16, 2003 | 17.28 | 17.67 | 17.20 | 17.48 | 649,082 | +0.20(+1.16%) |
Jul 15, 2003 | 17.38 | 17.55 | 17.25 | 17.28 | 298,473 | -0.05(-0.27%) |
Jul 14, 2003 | 17.20 | 17.71 | 17.20 | 17.32 | 431,128 | +0.23(+1.33%) |
Jul 11, 2003 | 16.74 | 17.11 | 16.74 | 17.10 | 394,229 | +0.33(+1.96%) |
Jul 10, 2003 | 17.01 | 17.06 | 16.70 | 16.77 | 348,816 | -0.41(-2.38%) |
Jul 09, 2003 | 17.02 | 17.33 | 16.95 | 17.18 | 467,578 | +0.16(+0.94%) |
Jul 08, 2003 | 17.20 | 17.24 | 16.90 | 17.02 | 706,297 | +0.11(+0.67%) |
Jul 07, 2003 | 16.69 | 16.96 | 16.69 | 16.90 | 371,224 | +0.17(+1.04%) |
Jul 03, 2003 | 16.78 | 16.85 | 16.60 | 16.73 | 311,918 | -0.05(-0.32%) |
Jul 02, 2003 | 16.67 | 16.86 | 16.63 | 16.78 | 517,324 | +0.05(+0.28%) |
Jul 01, 2003 | 16.07 | 16.84 | 15.46 | 16.74 | 2,266,336 | -0.42(-2.42%) |
Jun 30, 2003 | 17.17 | 17.40 | 17.12 | 17.15 | 397,964 | +0.23(+1.34%) |
Jun 27, 2003 | 16.90 | 17.21 | 16.57 | 16.92 | 431,875 | -0.03(-0.20%) |
Jun 26, 2003 | 16.75 | 17.09 | 16.75 | 16.96 | 321,628 | +0.15(+0.88%) |
Jun 25, 2003 | 17.08 | 17.29 | 16.80 | 16.81 | 474,151 | -0.44(-2.56%) |
Jun 24, 2003 | 17.30 | 17.50 | 17.19 | 17.25 | 409,317 | +0.11(+0.66%) |
Jun 23, 2003 | 17.20 | 17.34 | 17.00 | 17.14 | 385,864 | -0.31(-1.77%) |
Jun 20, 2003 | 17.61 | 17.64 | 17.44 | 17.44 | 388,702 | -0.03(-0.15%) |
Jun 19, 2003 | 17.71 | 17.77 | 17.42 | 17.47 | 310,125 | -0.18(-1.02%) |
Jun 18, 2003 | 17.87 | 17.87 | 17.61 | 17.65 | 296,979 | -0.15(-0.83%) |
Jun 17, 2003 | 18.01 | 18.01 | 17.73 | 17.80 | 315,951 | -0.17(-0.97%) |
Jun 16, 2003 | 17.84 | 17.99 | 17.77 | 17.97 | 348,816 | +0.29(+1.63%) |
Jun 13, 2003 | 17.93 | 17.97 | 17.68 | 17.69 | 448,905 | -0.23(-1.31%) |
Jun 12, 2003 | 17.90 | 17.99 | 17.77 | 17.92 | 314,009 | +0.01(+0.04%) |
Jun 11, 2003 | 17.95 | 17.95 | 17.79 | 17.91 | 453,088 | +0.13(+0.75%) |
Jun 10, 2003 | 17.77 | 17.91 | 17.70 | 17.78 | 361,215 | +0.09(+0.49%) |
Jun 09, 2003 | 17.91 | 17.91 | 17.58 | 17.69 | 373,315 | -0.23(-1.27%) |
Jun 06, 2003 | 17.92 | 18.17 | 17.82 | 17.92 | 842,836 | +0.05(+0.26%) |
Jun 05, 2003 | 18.07 | 18.07 | 17.65 | 17.87 | 639,970 | -0.43(-2.34%) |
Jun 04, 2003 | 17.71 | 18.30 | 17.65 | 18.30 | 476,242 | +0.53(+2.98%) |
Jun 03, 2003 | 17.87 | 17.96 | 17.59 | 17.77 | 410,363 | -0.06(-0.34%) |