Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 17.77 | 17.77 | 17.48 | 17.48 | 2,173 | +0.00(+0.00%) |
Aug 28, 2003 | 17.15 | 17.81 | 17.15 | 17.48 | 6,246 | +0.22(+1.26%) |
Aug 27, 2003 | 17.26 | 17.66 | 17.08 | 17.26 | 11,529 | -0.07(-0.42%) |
Aug 26, 2003 | 16.90 | 17.37 | 16.90 | 17.33 | 2,531 | +0.29(+1.71%) |
Aug 25, 2003 | 17.44 | 17.63 | 17.04 | 17.04 | 5,778 | -0.47(-2.70%) |
Aug 22, 2003 | 17.48 | 17.70 | 17.44 | 17.52 | 2,283 | -0.22(-1.23%) |
Aug 21, 2003 | 18.03 | 18.13 | 17.26 | 17.73 | 8,805 | -0.15(-0.81%) |
Aug 20, 2003 | 17.63 | 18.13 | 17.26 | 17.88 | 17,060 | +0.11(+0.61%) |
Aug 19, 2003 | 18.13 | 18.13 | 15.99 | 17.77 | 64,279 | -0.25(-1.41%) |
Aug 18, 2003 | 18.03 | 18.17 | 17.84 | 18.03 | 8,282 | +0.15(+0.81%) |
Aug 15, 2003 | 18.90 | 18.90 | 17.88 | 17.88 | 4,375 | -1.02(-5.38%) |
Aug 14, 2003 | 19.26 | 19.26 | 18.90 | 18.90 | 5,393 | -0.36(-1.89%) |
Aug 13, 2003 | 19.41 | 19.44 | 19.19 | 19.26 | 3,687 | +0.00(+0.00%) |
Aug 12, 2003 | 19.19 | 19.44 | 19.19 | 19.26 | 4,815 | -0.07(-0.38%) |
Aug 11, 2003 | 18.57 | 19.33 | 18.57 | 19.33 | 7,044 | +0.84(+4.52%) |
Aug 08, 2003 | 18.46 | 18.53 | 18.46 | 18.50 | 1,485 | +0.04(+0.20%) |
Aug 07, 2003 | 17.95 | 18.50 | 17.92 | 18.46 | 5,200 | +0.47(+2.63%) |
Aug 06, 2003 | 18.17 | 18.17 | 17.88 | 17.99 | 3,577 | -0.18(-1.00%) |
Aug 05, 2003 | 18.17 | 18.35 | 18.17 | 18.17 | 5,530 | -0.04(-0.20%) |
Aug 04, 2003 | 18.28 | 18.28 | 18.17 | 18.21 | 1,430 | +0.04(+0.20%) |
Aug 01, 2003 | 18.10 | 18.28 | 17.70 | 18.17 | 9,190 | +0.18(+1.01%) |
Jul 31, 2003 | 18.50 | 18.72 | 17.70 | 17.99 | 9,245 | -0.36(-1.98%) |
Jul 30, 2003 | 18.21 | 18.53 | 18.17 | 18.35 | 11,969 | +0.25(+1.41%) |
Jul 29, 2003 | 18.39 | 18.39 | 17.77 | 18.10 | 18,904 | -0.25(-1.39%) |
Jul 28, 2003 | 18.35 | 18.82 | 18.35 | 18.35 | 24,489 | -0.54(-2.87%) |
Jul 25, 2003 | 18.86 | 18.97 | 18.86 | 18.89 | 3,384 | +0.07(+0.37%) |
Jul 24, 2003 | 19.30 | 19.77 | 18.79 | 18.82 | 4,595 | -0.07(-0.38%) |
Jul 23, 2003 | 18.93 | 19.22 | 18.79 | 18.90 | 7,016 | -0.18(-0.95%) |
Jul 22, 2003 | 19.22 | 19.77 | 18.93 | 19.08 | 4,732 | -0.15(-0.76%) |
Jul 21, 2003 | 19.41 | 19.41 | 18.90 | 19.22 | 21,820 | -0.22(-1.12%) |
Jul 18, 2003 | 19.77 | 19.81 | 18.90 | 19.44 | 6,686 | -0.15(-0.74%) |
Jul 17, 2003 | 20.35 | 21.37 | 19.33 | 19.59 | 26,718 | -1.49(-7.07%) |
Jul 16, 2003 | 25.44 | 25.44 | 20.75 | 21.08 | 54,125 | -4.43(-17.38%) |
Jul 15, 2003 | 25.18 | 25.51 | 25.00 | 25.51 | 28,947 | +0.40(+1.59%) |
Jul 14, 2003 | 25.04 | 25.44 | 24.75 | 25.11 | 13,758 | +0.22(+0.88%) |
Jul 11, 2003 | 24.68 | 25.08 | 24.68 | 24.89 | 5,861 | +0.15(+0.59%) |
Jul 10, 2003 | 24.86 | 24.86 | 24.57 | 24.75 | 5,695 | -0.15(-0.58%) |
Jul 09, 2003 | 24.97 | 25.29 | 24.49 | 24.89 | 23,169 | +0.04(+0.15%) |
Jul 08, 2003 | 23.48 | 24.97 | 23.48 | 24.86 | 21,683 | +1.34(+5.72%) |
Jul 07, 2003 | 23.44 | 23.69 | 23.40 | 23.51 | 8,805 | -0.04(-0.15%) |
Jul 03, 2003 | 23.26 | 23.55 | 23.26 | 23.55 | 2,338 | +0.18(+0.78%) |
Jul 02, 2003 | 23.19 | 23.55 | 23.26 | 23.37 | 12,162 | +0.18(+0.78%) |
Jul 01, 2003 | 23.04 | 23.26 | 22.75 | 23.19 | 5,778 | +0.47(+2.08%) |
Jun 30, 2003 | 23.59 | 23.59 | 22.35 | 22.71 | 7,291 | -0.55(-2.34%) |
Jun 27, 2003 | 21.99 | 23.59 | 21.99 | 23.26 | 4,897 | +1.38(+6.31%) |
Jun 26, 2003 | 21.81 | 21.88 | 21.19 | 21.88 | 2,916 | +0.07(+0.33%) |
Jun 25, 2003 | 22.17 | 22.17 | 21.80 | 21.80 | 3,797 | -0.11(-0.50%) |
Jun 24, 2003 | 23.62 | 23.62 | 21.91 | 21.91 | 3,907 | -1.53(-6.53%) |
Jun 23, 2003 | 23.33 | 23.62 | 23.04 | 23.44 | 2,669 | -0.03(-0.14%) |
Jun 20, 2003 | 23.80 | 23.80 | 23.33 | 23.48 | 7,952 | -0.04(-0.15%) |
Jun 19, 2003 | 23.62 | 23.62 | 23.48 | 23.51 | 1,513 | -0.11(-0.46%) |
Jun 18, 2003 | 23.62 | 23.62 | 23.26 | 23.62 | 4,457 | +0.00(+0.00%) |
Jun 17, 2003 | 23.26 | 23.62 | 23.00 | 23.62 | 10,346 | +0.76(+3.34%) |
Jun 16, 2003 | 23.19 | 23.29 | 22.57 | 22.86 | 1,651 | -0.36(-1.56%) |
Jun 13, 2003 | 23.95 | 23.99 | 23.19 | 23.22 | 4,953 | -0.58(-2.44%) |
Jun 12, 2003 | 22.39 | 24.35 | 21.80 | 23.80 | 19,729 | +1.38(+6.16%) |
Jun 11, 2003 | 21.80 | 22.42 | 20.90 | 22.42 | 11,969 | +0.62(+2.83%) |
Jun 10, 2003 | 21.66 | 21.80 | 21.51 | 21.80 | 2,311 | +0.40(+1.87%) |
Jun 09, 2003 | 21.59 | 21.62 | 21.41 | 21.41 | 2,834 | +0.00(+0.00%) |
Jun 06, 2003 | 21.62 | 21.62 | 20.53 | 21.41 | 4,842 | -0.33(-1.51%) |
Jun 05, 2003 | 21.08 | 21.99 | 21.08 | 21.73 | 8,282 | +0.40(+1.89%) |
Jun 04, 2003 | 22.35 | 22.35 | 21.22 | 21.33 | 7,457 | -0.84(-3.79%) |
Jun 03, 2003 | 21.80 | 22.53 | 21.55 | 22.17 | 20,555 | +0.47(+2.18%) |