Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 19.80 | 19.87 | 19.57 | 19.57 | 7,256 | -0.27(-1.38%) |
Aug 28, 2003 | 19.65 | 19.87 | 19.61 | 19.84 | 14,043 | +0.27(+1.40%) |
Aug 27, 2003 | 18.97 | 19.60 | 18.97 | 19.57 | 14,629 | +0.64(+3.39%) |
Aug 26, 2003 | 19.04 | 19.04 | 18.57 | 18.93 | 6,904 | -0.15(-0.76%) |
Aug 25, 2003 | 19.18 | 19.18 | 19.02 | 19.07 | 4,213 | -0.15(-0.80%) |
Aug 22, 2003 | 20.05 | 20.23 | 19.22 | 19.23 | 15,799 | -0.75(-3.76%) |
Aug 21, 2003 | 19.87 | 19.99 | 19.85 | 19.98 | 7,256 | +0.11(+0.56%) |
Aug 20, 2003 | 20.05 | 20.05 | 19.74 | 19.87 | 11,235 | -0.29(-1.44%) |
Aug 19, 2003 | 19.72 | 20.17 | 19.72 | 20.16 | 25,630 | +0.50(+2.57%) |
Aug 18, 2003 | 19.57 | 19.71 | 19.48 | 19.65 | 16,501 | +0.21(+1.10%) |
Aug 15, 2003 | 19.27 | 19.65 | 19.27 | 19.44 | 5,968 | +0.21(+1.11%) |
Aug 14, 2003 | 19.18 | 19.23 | 18.97 | 19.23 | 9,479 | +0.26(+1.35%) |
Aug 13, 2003 | 18.84 | 18.97 | 18.58 | 18.97 | 11,703 | +0.21(+1.14%) |
Aug 12, 2003 | 18.67 | 18.84 | 18.55 | 18.76 | 10,064 | +0.13(+0.69%) |
Aug 11, 2003 | 18.58 | 18.64 | 18.46 | 18.63 | 5,149 | +0.13(+0.69%) |
Aug 08, 2003 | 18.76 | 18.76 | 18.50 | 18.50 | 13,224 | -0.21(-1.14%) |
Aug 07, 2003 | 18.69 | 18.87 | 18.62 | 18.71 | 50,675 | -0.15(-0.82%) |
Aug 06, 2003 | 18.80 | 18.93 | 18.71 | 18.87 | 11,703 | +0.07(+0.36%) |
Aug 05, 2003 | 18.77 | 18.97 | 18.77 | 18.80 | 18,491 | +0.03(+0.18%) |
Aug 04, 2003 | 18.58 | 18.92 | 18.54 | 18.76 | 15,916 | +0.19(+1.01%) |
Aug 01, 2003 | 19.18 | 19.19 | 18.58 | 18.58 | 9,713 | -0.58(-3.03%) |
Jul 31, 2003 | 19.10 | 19.28 | 19.10 | 19.16 | 9,830 | +0.10(+0.54%) |
Jul 30, 2003 | 18.80 | 19.05 | 18.63 | 19.05 | 12,873 | +0.32(+1.69%) |
Jul 29, 2003 | 18.85 | 18.95 | 18.61 | 18.74 | 13,107 | -0.15(-0.81%) |
Jul 28, 2003 | 18.88 | 19.10 | 18.84 | 18.89 | 7,958 | -0.04(-0.23%) |
Jul 25, 2003 | 18.71 | 18.99 | 18.68 | 18.93 | 6,436 | +0.29(+1.56%) |
Jul 24, 2003 | 18.93 | 19.11 | 18.58 | 18.64 | 16,501 | -0.21(-1.09%) |
Jul 23, 2003 | 18.93 | 18.99 | 18.77 | 18.85 | 8,660 | -0.03(-0.14%) |
Jul 22, 2003 | 18.58 | 18.88 | 18.54 | 18.88 | 7,139 | +0.26(+1.38%) |
Jul 21, 2003 | 18.94 | 18.94 | 18.61 | 18.62 | 8,777 | -0.37(-1.94%) |
Jul 18, 2003 | 18.96 | 18.99 | 18.81 | 18.99 | 6,670 | +0.10(+0.54%) |
Jul 17, 2003 | 19.09 | 19.09 | 18.81 | 18.88 | 12,171 | -0.25(-1.30%) |
Jul 16, 2003 | 19.00 | 19.20 | 19.00 | 19.13 | 46,930 | +0.04(+0.22%) |
Jul 15, 2003 | 19.23 | 19.31 | 18.88 | 19.09 | 14,395 | -0.10(-0.53%) |
Jul 14, 2003 | 19.49 | 19.57 | 19.19 | 19.19 | 9,128 | -0.26(-1.32%) |
Jul 11, 2003 | 19.50 | 19.56 | 19.23 | 19.45 | 12,639 | +0.01(+0.04%) |
Jul 10, 2003 | 19.61 | 19.79 | 19.43 | 19.44 | 13,458 | -0.21(-1.09%) |
Jul 09, 2003 | 19.26 | 19.65 | 19.17 | 19.65 | 23,055 | +0.37(+1.91%) |
Jul 08, 2003 | 18.80 | 19.29 | 18.68 | 19.29 | 52,781 | +0.66(+3.53%) |
Jul 07, 2003 | 18.39 | 18.63 | 18.39 | 18.63 | 20,831 | +0.24(+1.30%) |
Jul 03, 2003 | 18.41 | 18.53 | 18.39 | 18.39 | 2,574 | -0.07(-0.37%) |
Jul 02, 2003 | 18.08 | 18.54 | 18.08 | 18.46 | 19,778 | +0.38(+2.13%) |
Jul 01, 2003 | 17.94 | 18.10 | 17.93 | 18.07 | 17,437 | +0.13(+0.71%) |
Jun 30, 2003 | 18.03 | 18.11 | 17.94 | 17.94 | 36,397 | -0.04(-0.24%) |
Jun 27, 2003 | 17.90 | 18.20 | 17.90 | 17.99 | 12,171 | +0.04(+0.24%) |
Jun 26, 2003 | 17.84 | 17.97 | 17.52 | 17.94 | 10,767 | +0.14(+0.77%) |
Jun 25, 2003 | 17.94 | 17.94 | 17.81 | 17.81 | 7,958 | -0.18(-1.00%) |
Jun 24, 2003 | 18.03 | 18.20 | 17.89 | 17.99 | 12,639 | +0.04(+0.24%) |
Jun 23, 2003 | 17.94 | 18.06 | 17.82 | 17.94 | 29,960 | +0.00(+0.00%) |
Jun 20, 2003 | 17.92 | 18.04 | 17.92 | 17.94 | 23,640 | -0.01(-0.05%) |
Jun 19, 2003 | 17.48 | 18.03 | 17.48 | 17.95 | 55,122 | -0.34(-1.87%) |
Jun 18, 2003 | 17.90 | 18.51 | 17.77 | 18.29 | 15,799 | +0.35(+1.95%) |
Jun 17, 2003 | 18.07 | 18.15 | 17.88 | 17.94 | 7,021 | +0.00(+0.00%) |
Jun 16, 2003 | 17.71 | 17.94 | 17.64 | 17.94 | 16,618 | +0.25(+1.40%) |
Jun 13, 2003 | 18.08 | 18.16 | 17.70 | 17.70 | 10,064 | -0.30(-1.66%) |
Jun 12, 2003 | 18.19 | 18.19 | 17.99 | 17.99 | 11,118 | -0.20(-1.08%) |
Jun 11, 2003 | 18.14 | 18.20 | 18.08 | 18.19 | 11,001 | +0.00(+0.00%) |
Jun 10, 2003 | 17.73 | 18.19 | 17.73 | 18.19 | 6,085 | +0.46(+2.60%) |
Jun 09, 2003 | 17.88 | 17.94 | 17.72 | 17.73 | 9,830 | -0.11(-0.62%) |
Jun 06, 2003 | 17.64 | 17.94 | 17.64 | 17.84 | 8,894 | +0.24(+1.36%) |
Jun 05, 2003 | 17.47 | 17.69 | 17.47 | 17.60 | 14,278 | +0.15(+0.88%) |
Jun 04, 2003 | 17.56 | 17.60 | 17.40 | 17.45 | 35,929 | -0.11(-0.63%) |
Jun 03, 2003 | 17.60 | 17.60 | 17.52 | 17.56 | 7,490 | -0.09(-0.48%) |