Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 21.92 | 22.81 | 21.92 | 22.69 | 322,828 | +0.76(+3.46%) |
Aug 28, 2003 | 21.93 | 22.03 | 21.84 | 21.93 | 131,967 | +0.00(+0.00%) |
Aug 27, 2003 | 21.95 | 22.04 | 21.70 | 21.93 | 420,175 | -0.09(-0.43%) |
Aug 26, 2003 | 22.08 | 22.14 | 21.95 | 22.03 | 378,783 | -0.01(-0.04%) |
Aug 25, 2003 | 22.06 | 22.11 | 21.85 | 22.03 | 169,909 | -0.13(-0.60%) |
Aug 22, 2003 | 22.66 | 22.66 | 22.17 | 22.17 | 344,929 | -0.41(-1.80%) |
Aug 21, 2003 | 22.49 | 22.78 | 22.32 | 22.57 | 209,896 | +0.18(+0.80%) |
Aug 20, 2003 | 22.53 | 22.64 | 22.39 | 22.39 | 150,746 | -0.14(-0.63%) |
Aug 19, 2003 | 22.03 | 22.58 | 21.86 | 22.54 | 243,111 | +0.38(+1.73%) |
Aug 18, 2003 | 21.93 | 22.28 | 21.66 | 22.15 | 276,454 | +0.13(+0.57%) |
Aug 15, 2003 | 21.75 | 22.14 | 21.65 | 22.03 | 70,391 | +0.31(+1.44%) |
Aug 14, 2003 | 21.61 | 21.74 | 21.53 | 21.71 | 172,337 | +0.11(+0.51%) |
Aug 13, 2003 | 21.35 | 21.69 | 21.21 | 21.60 | 362,687 | +0.30(+1.40%) |
Aug 12, 2003 | 21.39 | 21.47 | 20.90 | 21.31 | 221,904 | -0.06(-0.29%) |
Aug 11, 2003 | 21.25 | 21.39 | 21.14 | 21.37 | 183,068 | +0.10(+0.48%) |
Aug 08, 2003 | 21.24 | 21.57 | 21.20 | 21.27 | 312,352 | -0.17(-0.80%) |
Aug 07, 2003 | 22.00 | 22.00 | 21.25 | 21.44 | 630,710 | -0.54(-2.46%) |
Aug 06, 2003 | 22.02 | 22.15 | 21.81 | 21.98 | 189,583 | -0.05(-0.25%) |
Aug 05, 2003 | 22.02 | 22.36 | 21.90 | 22.03 | 283,864 | -0.02(-0.11%) |
Aug 04, 2003 | 22.21 | 22.33 | 21.46 | 22.06 | 495,804 | -0.25(-1.12%) |
Aug 01, 2003 | 22.84 | 22.85 | 22.10 | 22.31 | 221,939 | -0.53(-2.33%) |
Jul 31, 2003 | 22.29 | 23.14 | 22.29 | 22.84 | 809,945 | +0.39(+1.74%) |
Jul 30, 2003 | 22.43 | 22.62 | 22.18 | 22.45 | 814,800 | +0.02(+0.07%) |
Jul 29, 2003 | 22.59 | 22.61 | 21.97 | 22.43 | 488,011 | +0.05(+0.24%) |
Jul 28, 2003 | 22.00 | 22.61 | 21.88 | 22.38 | 470,509 | +0.35(+1.60%) |
Jul 25, 2003 | 22.10 | 22.32 | 21.92 | 22.03 | 345,057 | -0.06(-0.28%) |
Jul 24, 2003 | 22.84 | 22.86 | 22.03 | 22.09 | 521,993 | -0.73(-3.19%) |
Jul 23, 2003 | 22.70 | 22.88 | 22.43 | 22.82 | 222,032 | +0.02(+0.10%) |
Jul 22, 2003 | 22.68 | 22.90 | 22.54 | 22.79 | 289,868 | +0.17(+0.76%) |
Jul 21, 2003 | 23.15 | 23.64 | 22.58 | 22.62 | 852,359 | -0.55(-2.36%) |
Jul 18, 2003 | 22.02 | 23.42 | 22.00 | 23.17 | 1,142,100 | +1.19(+5.41%) |
Jul 17, 2003 | 21.86 | 22.62 | 21.73 | 21.98 | 1,707,912 | +0.19(+0.86%) |
Jul 16, 2003 | 20.91 | 22.66 | 20.76 | 21.79 | 2,008,384 | +0.55(+2.58%) |
Jul 15, 2003 | 21.73 | 21.94 | 21.12 | 21.24 | 630,965 | -0.45(-2.06%) |
Jul 14, 2003 | 21.37 | 21.78 | 21.21 | 21.69 | 630,199 | +0.34(+1.58%) |
Jul 11, 2003 | 21.17 | 21.55 | 20.94 | 21.35 | 620,234 | +0.03(+0.15%) |
Jul 10, 2003 | 21.33 | 21.37 | 21.06 | 21.32 | 834,346 | +0.03(+0.14%) |
Jul 09, 2003 | 21.17 | 21.52 | 20.88 | 21.29 | 1,184,130 | +0.17(+0.78%) |
Jul 08, 2003 | 20.42 | 21.84 | 20.35 | 21.13 | 3,604,002 | -1.06(-4.76%) |
Jul 07, 2003 | 23.12 | 23.13 | 21.88 | 22.18 | 1,401,436 | -0.95(-4.09%) |
Jul 03, 2003 | 23.01 | 23.18 | 22.86 | 23.13 | 331,004 | -0.04(-0.17%) |
Jul 02, 2003 | 23.12 | 23.30 | 22.71 | 23.17 | 708,127 | +0.08(+0.34%) |
Jul 01, 2003 | 23.17 | 23.30 | 22.94 | 23.09 | 767,659 | -0.22(-0.94%) |
Jun 30, 2003 | 23.34 | 23.39 | 23.02 | 23.31 | 949,322 | -0.04(-0.17%) |
Jun 27, 2003 | 22.90 | 23.48 | 22.90 | 23.35 | 852,487 | +0.41(+1.77%) |
Jun 26, 2003 | 22.98 | 23.19 | 22.83 | 22.94 | 1,848,694 | +0.05(+0.24%) |
Jun 25, 2003 | 23.13 | 23.28 | 22.84 | 22.89 | 755,140 | -0.14(-0.61%) |
Jun 24, 2003 | 23.13 | 23.13 | 22.41 | 23.03 | 1,802,576 | -0.06(-0.27%) |
Jun 23, 2003 | 24.32 | 24.50 | 22.29 | 23.09 | 2,344,754 | -1.16(-4.78%) |
Jun 20, 2003 | 24.85 | 25.18 | 23.99 | 24.25 | 1,677,635 | -0.39(-1.59%) |
Jun 19, 2003 | 24.61 | 24.80 | 24.42 | 24.64 | 544,988 | -0.02(-0.06%) |
Jun 18, 2003 | 24.88 | 24.88 | 24.52 | 24.66 | 392,708 | -0.22(-0.88%) |
Jun 17, 2003 | 25.32 | 25.40 | 24.54 | 24.88 | 326,661 | -0.37(-1.46%) |
Jun 16, 2003 | 24.38 | 25.58 | 24.38 | 25.24 | 561,724 | +0.88(+3.60%) |
Jun 13, 2003 | 24.32 | 24.50 | 24.08 | 24.37 | 574,882 | -0.04(-0.16%) |
Jun 12, 2003 | 24.11 | 24.58 | 24.11 | 24.41 | 598,899 | +0.10(+0.42%) |
Jun 11, 2003 | 24.58 | 24.58 | 23.93 | 24.30 | 413,659 | -0.27(-1.11%) |
Jun 10, 2003 | 24.29 | 24.65 | 24.20 | 24.58 | 226,120 | +0.27(+1.09%) |
Jun 09, 2003 | 24.28 | 24.50 | 23.93 | 24.31 | 389,259 | +0.05(+0.19%) |
Jun 06, 2003 | 24.89 | 24.90 | 24.15 | 24.27 | 664,181 | -0.31(-1.27%) |
Jun 05, 2003 | 24.59 | 24.74 | 24.30 | 24.58 | 619,595 | +0.25(+1.03%) |
Jun 04, 2003 | 24.13 | 24.42 | 24.07 | 24.33 | 598,133 | +0.23(+0.94%) |
Jun 03, 2003 | 24.70 | 24.81 | 23.95 | 24.10 | 764,849 | -0.63(-2.56%) |