Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 23.37 | 24.14 | 23.37 | 23.98 | 88,841 | +0.52(+2.23%) |
Aug 28, 2003 | 23.67 | 23.72 | 23.46 | 23.46 | 88,375 | -0.12(-0.51%) |
Aug 27, 2003 | 23.46 | 23.76 | 23.44 | 23.58 | 54,913 | +0.14(+0.59%) |
Aug 26, 2003 | 23.29 | 23.59 | 23.25 | 23.44 | 240,641 | +0.12(+0.51%) |
Aug 25, 2003 | 23.37 | 23.46 | 23.15 | 23.32 | 63,541 | -0.01(-0.04%) |
Aug 22, 2003 | 23.76 | 23.84 | 23.05 | 23.33 | 104,930 | -0.30(-1.27%) |
Aug 21, 2003 | 23.54 | 23.89 | 23.54 | 23.63 | 82,545 | +0.05(+0.22%) |
Aug 20, 2003 | 23.97 | 24.00 | 23.38 | 23.58 | 140,024 | -0.44(-1.82%) |
Aug 19, 2003 | 24.19 | 24.23 | 23.88 | 24.02 | 107,262 | -0.26(-1.06%) |
Aug 18, 2003 | 23.72 | 24.28 | 23.69 | 24.27 | 67,039 | +0.60(+2.54%) |
Aug 15, 2003 | 23.67 | 23.67 | 23.67 | 23.67 | 9,327 | +0.00(+0.00%) |
Aug 14, 2003 | 23.72 | 23.89 | 23.53 | 23.67 | 72,518 | +0.04(+0.18%) |
Aug 13, 2003 | 23.48 | 23.84 | 23.48 | 23.63 | 47,335 | -0.07(-0.29%) |
Aug 12, 2003 | 23.84 | 23.97 | 23.69 | 23.70 | 61,792 | -0.10(-0.43%) |
Aug 11, 2003 | 23.03 | 23.80 | 22.90 | 23.80 | 217,906 | +0.77(+3.35%) |
Aug 08, 2003 | 23.36 | 23.42 | 22.90 | 23.03 | 65,057 | -0.25(-1.07%) |
Aug 07, 2003 | 23.55 | 23.55 | 23.01 | 23.28 | 73,684 | -0.19(-0.80%) |
Aug 06, 2003 | 23.42 | 23.75 | 23.41 | 23.47 | 104,930 | +0.05(+0.22%) |
Aug 05, 2003 | 24.02 | 24.07 | 23.39 | 23.42 | 60,743 | -0.76(-3.16%) |
Aug 04, 2003 | 24.23 | 24.23 | 23.80 | 24.18 | 151,683 | +0.21(+0.86%) |
Aug 01, 2003 | 24.74 | 24.74 | 23.96 | 23.97 | 136,409 | -0.69(-2.78%) |
Jul 31, 2003 | 24.38 | 24.87 | 24.28 | 24.66 | 219,655 | +0.45(+1.88%) |
Jul 30, 2003 | 24.14 | 24.44 | 24.11 | 24.20 | 185,610 | -0.18(-0.74%) |
Jul 29, 2003 | 24.32 | 24.49 | 24.25 | 24.38 | 105,280 | +0.07(+0.28%) |
Jul 28, 2003 | 24.02 | 24.41 | 24.02 | 24.32 | 131,513 | +0.57(+2.42%) |
Jul 25, 2003 | 24.02 | 24.11 | 23.70 | 23.74 | 74,267 | -0.08(-0.32%) |
Jul 24, 2003 | 23.93 | 24.32 | 23.82 | 23.82 | 90,473 | +0.09(+0.40%) |
Jul 23, 2003 | 23.37 | 23.96 | 23.37 | 23.72 | 100,500 | +0.15(+0.62%) |
Jul 22, 2003 | 23.03 | 23.84 | 23.03 | 23.58 | 123,118 | +0.68(+2.96%) |
Jul 21, 2003 | 23.53 | 23.53 | 22.90 | 22.90 | 74,267 | -0.45(-1.95%) |
Jul 18, 2003 | 22.64 | 23.36 | 22.64 | 23.36 | 128,015 | +0.63(+2.75%) |
Jul 17, 2003 | 23.59 | 23.59 | 22.72 | 22.73 | 126,616 | -0.86(-3.64%) |
Jul 16, 2003 | 23.59 | 23.67 | 23.18 | 23.59 | 80,796 | +0.33(+1.40%) |
Jul 15, 2003 | 23.37 | 23.59 | 23.16 | 23.26 | 124,168 | +0.00(+0.00%) |
Jul 14, 2003 | 23.24 | 23.29 | 23.05 | 23.26 | 81,379 | +0.53(+2.34%) |
Jul 11, 2003 | 22.57 | 22.99 | 22.52 | 22.73 | 40,223 | +0.24(+1.07%) |
Jul 10, 2003 | 22.69 | 22.82 | 22.31 | 22.49 | 80,330 | -0.28(-1.24%) |
Jul 09, 2003 | 23.17 | 23.26 | 22.76 | 22.77 | 71,819 | -0.42(-1.81%) |
Jul 08, 2003 | 23.33 | 23.34 | 22.87 | 23.19 | 105,397 | -0.22(-0.95%) |
Jul 07, 2003 | 22.53 | 23.42 | 22.53 | 23.42 | 139,791 | +1.01(+4.52%) |
Jul 03, 2003 | 22.94 | 22.94 | 22.40 | 22.40 | 72,868 | -0.63(-2.72%) |
Jul 02, 2003 | 22.64 | 23.03 | 22.43 | 23.03 | 177,449 | +0.24(+1.05%) |
Jul 01, 2003 | 21.91 | 22.79 | 21.91 | 22.79 | 131,046 | +0.96(+4.40%) |
Jun 30, 2003 | 22.34 | 22.60 | 21.83 | 21.83 | 193,538 | -0.73(-3.23%) |
Jun 27, 2003 | 22.43 | 22.97 | 22.43 | 22.56 | 226,184 | +0.14(+0.61%) |
Jun 26, 2003 | 21.87 | 22.43 | 21.87 | 22.42 | 87,792 | +0.42(+1.91%) |
Jun 25, 2003 | 21.61 | 22.09 | 21.61 | 22.00 | 145,270 | +0.27(+1.26%) |
Jun 24, 2003 | 21.76 | 21.98 | 21.73 | 21.73 | 71,819 | -0.02(-0.08%) |
Jun 23, 2003 | 22.21 | 22.21 | 21.44 | 21.74 | 108,428 | -0.47(-2.12%) |
Jun 20, 2003 | 21.74 | 22.21 | 21.49 | 22.21 | 138,858 | +0.30(+1.37%) |
Jun 19, 2003 | 21.98 | 22.21 | 21.75 | 21.91 | 159,727 | -0.28(-1.27%) |
Jun 18, 2003 | 22.64 | 22.64 | 22.12 | 22.20 | 234,112 | -0.25(-1.11%) |
Jun 17, 2003 | 22.64 | 22.64 | 22.26 | 22.45 | 282,613 | -0.37(-1.62%) |
Jun 16, 2003 | 22.72 | 22.88 | 22.53 | 22.82 | 124,284 | +0.31(+1.37%) |
Jun 13, 2003 | 22.73 | 22.77 | 22.30 | 22.51 | 88,375 | -0.18(-0.79%) |
Jun 12, 2003 | 23.03 | 23.03 | 22.43 | 22.69 | 116,123 | -0.14(-0.60%) |
Jun 11, 2003 | 22.23 | 22.91 | 22.19 | 22.82 | 113,908 | +0.59(+2.66%) |
Jun 10, 2003 | 22.30 | 22.47 | 22.19 | 22.23 | 98,634 | +0.02(+0.08%) |
Jun 09, 2003 | 22.34 | 22.43 | 22.17 | 22.21 | 127,549 | -0.26(-1.14%) |
Jun 06, 2003 | 23.07 | 23.07 | 22.32 | 22.47 | 181,530 | -0.17(-0.76%) |
Jun 05, 2003 | 22.51 | 23.34 | 22.46 | 22.64 | 186,776 | +0.21(+0.92%) |
Jun 04, 2003 | 22.21 | 22.77 | 22.21 | 22.44 | 110,993 | +0.14(+0.62%) |
Jun 03, 2003 | 22.09 | 22.39 | 22.00 | 22.30 | 197,503 | +0.15(+0.70%) |