Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 21.32 | 21.33 | 21.20 | 21.27 | 157,680 | -0.09(-0.44%) |
Aug 28, 2003 | 21.32 | 21.42 | 21.23 | 21.36 | 140,890 | +0.10(+0.46%) |
Aug 27, 2003 | 21.34 | 21.39 | 21.21 | 21.27 | 189,435 | -0.38(-1.75%) |
Aug 26, 2003 | 21.59 | 21.73 | 21.52 | 21.64 | 226,666 | +0.11(+0.53%) |
Aug 25, 2003 | 21.42 | 21.59 | 21.42 | 21.53 | 123,370 | +0.16(+0.74%) |
Aug 22, 2003 | 21.62 | 21.62 | 21.36 | 21.37 | 158,593 | -0.14(-0.64%) |
Aug 21, 2003 | 21.35 | 21.69 | 21.29 | 21.51 | 304,776 | +0.25(+1.19%) |
Aug 20, 2003 | 21.23 | 21.35 | 21.23 | 21.25 | 307,879 | +0.05(+0.23%) |
Aug 19, 2003 | 21.29 | 21.33 | 21.12 | 21.21 | 257,143 | -0.01(-0.05%) |
Aug 18, 2003 | 21.37 | 21.44 | 21.22 | 21.22 | 135,598 | -0.15(-0.72%) |
Aug 15, 2003 | 21.42 | 21.46 | 21.35 | 21.37 | 114,975 | +0.00(+0.00%) |
Aug 14, 2003 | 21.37 | 21.46 | 21.32 | 21.37 | 152,570 | +0.06(+0.28%) |
Aug 13, 2003 | 21.42 | 21.64 | 21.30 | 21.31 | 408,437 | -0.10(-0.49%) |
Aug 12, 2003 | 21.26 | 21.45 | 21.26 | 21.41 | 272,108 | +0.18(+0.85%) |
Aug 11, 2003 | 21.29 | 21.44 | 21.17 | 21.23 | 219,366 | +0.00(+0.00%) |
Aug 08, 2003 | 21.26 | 21.29 | 21.10 | 21.23 | 131,765 | +0.11(+0.52%) |
Aug 07, 2003 | 21.16 | 21.21 | 21.03 | 21.12 | 164,433 | -0.09(-0.41%) |
Aug 06, 2003 | 21.19 | 21.41 | 21.10 | 21.21 | 241,083 | +0.08(+0.36%) |
Aug 05, 2003 | 21.59 | 21.59 | 21.12 | 21.13 | 249,843 | -0.21(-0.98%) |
Aug 04, 2003 | 21.37 | 21.56 | 20.98 | 21.34 | 1,187,716 | -0.32(-1.47%) |
Aug 01, 2003 | 21.81 | 21.85 | 21.48 | 21.66 | 212,066 | -0.15(-0.70%) |
Jul 31, 2003 | 22.05 | 22.08 | 21.73 | 21.81 | 266,086 | -0.24(-1.07%) |
Jul 30, 2003 | 21.55 | 22.05 | 21.55 | 22.05 | 449,864 | +0.37(+1.69%) |
Jul 29, 2003 | 21.92 | 22.02 | 21.65 | 21.68 | 215,351 | -0.13(-0.60%) |
Jul 28, 2003 | 21.92 | 21.94 | 21.79 | 21.81 | 256,231 | -0.13(-0.57%) |
Jul 25, 2003 | 21.95 | 22.11 | 21.92 | 21.94 | 229,586 | -0.01(-0.05%) |
Jul 24, 2003 | 22.03 | 22.16 | 21.76 | 21.95 | 712,118 | -0.01(-0.05%) |
Jul 23, 2003 | 22.31 | 22.31 | 21.94 | 21.96 | 254,771 | -0.19(-0.84%) |
Jul 22, 2003 | 22.33 | 22.33 | 22.08 | 22.15 | 211,518 | -0.04(-0.20%) |
Jul 21, 2003 | 22.44 | 22.47 | 22.10 | 22.19 | 216,993 | -0.11(-0.52%) |
Jul 18, 2003 | 22.35 | 22.36 | 22.26 | 22.31 | 144,540 | +0.09(+0.42%) |
Jul 17, 2003 | 22.24 | 22.36 | 22.13 | 22.21 | 376,316 | -0.02(-0.10%) |
Jul 16, 2003 | 22.37 | 22.37 | 22.07 | 22.24 | 487,825 | +0.02(+0.07%) |
Jul 15, 2003 | 22.55 | 22.61 | 22.21 | 22.22 | 322,844 | -0.31(-1.39%) |
Jul 14, 2003 | 22.63 | 22.67 | 22.48 | 22.53 | 302,586 | +0.11(+0.49%) |
Jul 11, 2003 | 22.36 | 22.50 | 22.30 | 22.42 | 298,024 | +0.24(+1.09%) |
Jul 10, 2003 | 22.43 | 22.47 | 22.14 | 22.18 | 375,769 | -0.25(-1.12%) |
Jul 09, 2003 | 22.34 | 22.60 | 22.19 | 22.43 | 467,932 | +0.23(+1.04%) |
Jul 08, 2003 | 22.28 | 22.41 | 22.11 | 22.20 | 338,721 | +0.14(+0.65%) |
Jul 07, 2003 | 22.41 | 22.41 | 22.03 | 22.06 | 364,454 | -0.16(-0.74%) |
Jul 03, 2003 | 22.28 | 22.31 | 22.16 | 22.22 | 235,791 | -0.05(-0.22%) |
Jul 02, 2003 | 22.31 | 22.32 | 22.19 | 22.27 | 511,185 | +0.16(+0.72%) |
Jul 01, 2003 | 22.03 | 22.42 | 21.92 | 22.11 | 625,795 | +0.09(+0.40%) |
Jun 30, 2003 | 22.25 | 22.25 | 21.92 | 22.03 | 1,488,295 | -0.22(-1.01%) |
Jun 27, 2003 | 22.87 | 22.88 | 22.14 | 22.25 | 694,781 | -0.48(-2.10%) |
Jun 26, 2003 | 22.96 | 22.99 | 22.66 | 22.73 | 390,552 | +0.07(+0.31%) |
Jun 25, 2003 | 22.68 | 22.79 | 22.56 | 22.66 | 608,823 | +0.21(+0.93%) |
Jun 24, 2003 | 23.44 | 23.53 | 22.41 | 22.45 | 909,402 | -0.94(-4.01%) |
Jun 23, 2003 | 23.74 | 23.78 | 23.36 | 23.39 | 229,221 | -0.22(-0.93%) |
Jun 20, 2003 | 23.84 | 23.84 | 23.54 | 23.61 | 291,454 | -0.01(-0.02%) |
Jun 19, 2003 | 23.96 | 23.96 | 23.59 | 23.61 | 227,943 | -0.17(-0.71%) |
Jun 18, 2003 | 23.70 | 23.83 | 23.64 | 23.78 | 111,143 | +0.09(+0.39%) |
Jun 17, 2003 | 23.95 | 23.95 | 23.53 | 23.69 | 254,406 | +0.02(+0.09%) |
Jun 16, 2003 | 23.51 | 23.80 | 23.46 | 23.67 | 210,788 | +0.33(+1.43%) |
Jun 13, 2003 | 23.83 | 23.88 | 23.31 | 23.33 | 267,546 | -0.39(-1.64%) |
Jun 12, 2003 | 23.59 | 23.77 | 23.48 | 23.72 | 274,116 | +0.26(+1.12%) |
Jun 11, 2003 | 23.70 | 23.75 | 23.31 | 23.46 | 361,169 | -0.15(-0.65%) |
Jun 10, 2003 | 23.56 | 23.70 | 23.42 | 23.61 | 180,310 | +0.08(+0.33%) |
Jun 09, 2003 | 23.77 | 23.77 | 23.51 | 23.53 | 220,643 | -0.10(-0.44%) |
Jun 06, 2003 | 24.11 | 24.11 | 23.63 | 23.64 | 231,593 | -0.26(-1.10%) |
Jun 05, 2003 | 24.11 | 24.11 | 23.84 | 23.90 | 385,259 | +0.02(+0.09%) |
Jun 04, 2003 | 23.66 | 23.88 | 23.62 | 23.88 | 192,355 | +0.25(+1.04%) |
Jun 03, 2003 | 23.64 | 23.73 | 23.51 | 23.63 | 177,208 | -0.07(-0.28%) |