Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 22.81 | 23.15 | 22.74 | 22.98 | 149,869 | +0.18(+0.79%) |
Aug 28, 2003 | 22.79 | 22.85 | 22.63 | 22.80 | 271,382 | +0.08(+0.33%) |
Aug 27, 2003 | 22.41 | 22.77 | 22.41 | 22.72 | 319,881 | +0.35(+1.55%) |
Aug 26, 2003 | 22.29 | 22.52 | 22.19 | 22.38 | 427,215 | -0.02(-0.07%) |
Aug 25, 2003 | 22.60 | 22.64 | 22.27 | 22.39 | 128,933 | -0.21(-0.93%) |
Aug 22, 2003 | 22.83 | 22.83 | 22.49 | 22.60 | 341,613 | -0.25(-1.09%) |
Aug 21, 2003 | 23.02 | 23.02 | 22.75 | 22.85 | 201,946 | -0.06(-0.26%) |
Aug 20, 2003 | 22.86 | 22.97 | 22.67 | 22.91 | 229,376 | +0.05(+0.23%) |
Aug 19, 2003 | 22.83 | 22.86 | 22.68 | 22.86 | 262,636 | +0.11(+0.46%) |
Aug 18, 2003 | 22.98 | 22.98 | 22.65 | 22.75 | 175,974 | -0.11(-0.50%) |
Aug 15, 2003 | 22.87 | 22.94 | 22.81 | 22.87 | 103,888 | -0.08(-0.33%) |
Aug 14, 2003 | 22.64 | 22.94 | 22.56 | 22.94 | 172,264 | +0.38(+1.67%) |
Aug 13, 2003 | 22.75 | 22.82 | 22.41 | 22.56 | 157,820 | -0.13(-0.57%) |
Aug 12, 2003 | 22.60 | 22.81 | 22.45 | 22.69 | 201,549 | +0.13(+0.57%) |
Aug 11, 2003 | 22.39 | 22.60 | 22.37 | 22.56 | 276,152 | +0.25(+1.12%) |
Aug 08, 2003 | 22.36 | 22.50 | 22.31 | 22.32 | 146,557 | -0.03(-0.14%) |
Aug 07, 2003 | 22.13 | 22.59 | 22.04 | 22.35 | 236,664 | +0.21(+0.95%) |
Aug 06, 2003 | 22.24 | 22.34 | 22.11 | 22.13 | 224,075 | -0.11(-0.48%) |
Aug 05, 2003 | 22.38 | 22.38 | 22.13 | 22.24 | 329,687 | -0.09(-0.41%) |
Aug 04, 2003 | 22.68 | 22.68 | 22.27 | 22.33 | 273,502 | -0.38(-1.69%) |
Aug 01, 2003 | 22.76 | 22.87 | 22.42 | 22.72 | 292,451 | -0.15(-0.66%) |
Jul 31, 2003 | 22.98 | 23.00 | 22.68 | 22.87 | 501,156 | -0.08(-0.36%) |
Jul 30, 2003 | 22.74 | 22.95 | 22.68 | 22.95 | 407,073 | +0.24(+1.06%) |
Jul 29, 2003 | 22.72 | 22.90 | 22.66 | 22.71 | 335,120 | -0.01(-0.03%) |
Jul 28, 2003 | 22.84 | 23.17 | 22.71 | 22.72 | 500,758 | -0.05(-0.23%) |
Jul 25, 2003 | 22.45 | 22.78 | 22.45 | 22.77 | 353,141 | +0.23(+1.04%) |
Jul 24, 2003 | 22.19 | 22.62 | 22.19 | 22.53 | 553,763 | +0.20(+0.88%) |
Jul 23, 2003 | 22.15 | 22.34 | 22.04 | 22.34 | 276,152 | +0.08(+0.37%) |
Jul 22, 2003 | 22.00 | 22.26 | 21.73 | 22.25 | 1,508,239 | -0.12(-0.54%) |
Jul 21, 2003 | 22.39 | 22.47 | 22.15 | 22.38 | 164,976 | -0.07(-0.30%) |
Jul 18, 2003 | 22.28 | 22.51 | 22.24 | 22.44 | 205,656 | +0.17(+0.75%) |
Jul 17, 2003 | 22.53 | 22.53 | 22.26 | 22.28 | 265,684 | -0.17(-0.77%) |
Jul 16, 2003 | 22.41 | 22.56 | 22.34 | 22.45 | 192,140 | +0.05(+0.24%) |
Jul 15, 2003 | 22.45 | 22.50 | 22.27 | 22.40 | 214,402 | -0.06(-0.27%) |
Jul 14, 2003 | 22.41 | 22.52 | 22.15 | 22.46 | 247,397 | +0.13(+0.57%) |
Jul 11, 2003 | 22.22 | 22.37 | 22.12 | 22.33 | 393,027 | +0.18(+0.82%) |
Jul 10, 2003 | 22.53 | 22.53 | 21.96 | 22.15 | 418,071 | -0.31(-1.38%) |
Jul 09, 2003 | 22.68 | 22.81 | 22.13 | 22.46 | 951,693 | -0.41(-1.78%) |
Jul 08, 2003 | 23.73 | 23.77 | 22.86 | 22.87 | 1,273,827 | -1.19(-4.96%) |
Jul 07, 2003 | 24.04 | 24.06 | 23.79 | 24.06 | 268,997 | +0.33(+1.40%) |
Jul 03, 2003 | 23.38 | 23.73 | 23.24 | 23.73 | 242,494 | +0.35(+1.49%) |
Jul 02, 2003 | 23.31 | 23.46 | 23.13 | 23.38 | 703,102 | +0.10(+0.42%) |
Jul 01, 2003 | 23.02 | 23.29 | 23.02 | 23.28 | 735,700 | -0.57(-2.37%) |
Jun 30, 2003 | 24.00 | 24.04 | 23.70 | 23.85 | 983,098 | -0.05(-0.19%) |
Jun 27, 2003 | 23.89 | 24.00 | 23.82 | 23.89 | 241,832 | +0.08(+0.32%) |
Jun 26, 2003 | 23.70 | 23.82 | 23.61 | 23.82 | 279,465 | -0.32(-1.31%) |
Jun 25, 2003 | 23.59 | 24.22 | 23.59 | 24.13 | 270,719 | +0.40(+1.69%) |
Jun 24, 2003 | 23.65 | 23.78 | 23.57 | 23.73 | 256,541 | +0.00(+0.00%) |
Jun 23, 2003 | 23.88 | 23.88 | 23.65 | 23.73 | 266,346 | -0.11(-0.44%) |
Jun 20, 2003 | 23.92 | 24.08 | 23.78 | 23.84 | 183,792 | +0.02(+0.09%) |
Jun 19, 2003 | 23.81 | 24.00 | 23.77 | 23.82 | 199,428 | +0.08(+0.35%) |
Jun 18, 2003 | 23.92 | 23.92 | 23.60 | 23.73 | 266,876 | -0.19(-0.79%) |
Jun 17, 2003 | 24.16 | 24.34 | 23.78 | 23.92 | 289,403 | -0.25(-1.03%) |
Jun 16, 2003 | 24.00 | 24.44 | 24.00 | 24.17 | 204,066 | +0.26(+1.10%) |
Jun 13, 2003 | 24.42 | 24.42 | 23.58 | 23.91 | 404,555 | -0.51(-2.07%) |
Jun 12, 2003 | 24.64 | 24.71 | 24.38 | 24.41 | 249,783 | -0.12(-0.49%) |
Jun 11, 2003 | 24.36 | 24.56 | 24.30 | 24.53 | 269,659 | +0.20(+0.84%) |
Jun 10, 2003 | 24.00 | 24.33 | 23.99 | 24.33 | 317,231 | +0.41(+1.70%) |
Jun 09, 2003 | 24.00 | 24.02 | 23.85 | 23.92 | 342,275 | -0.05(-0.22%) |
Jun 06, 2003 | 23.70 | 24.03 | 23.70 | 23.98 | 604,647 | +0.57(+2.42%) |
Jun 05, 2003 | 23.18 | 23.51 | 23.03 | 23.41 | 345,985 | +0.26(+1.11%) |
Jun 04, 2003 | 22.94 | 23.18 | 22.94 | 23.15 | 348,636 | +0.26(+1.15%) |
Jun 03, 2003 | 22.94 | 22.99 | 22.83 | 22.89 | 812,954 | -0.03(-0.13%) |