Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 19.44 | 19.60 | 19.27 | 19.56 | 7,873 | +0.24(+1.24%) |
Aug 28, 2003 | 19.32 | 19.34 | 18.80 | 19.32 | 10,373 | +0.08(+0.42%) |
Aug 27, 2003 | 19.43 | 19.60 | 19.04 | 19.24 | 6,249 | -0.20(-1.03%) |
Aug 26, 2003 | 19.28 | 19.44 | 19.00 | 19.44 | 11,498 | +0.04(+0.21%) |
Aug 25, 2003 | 19.46 | 19.48 | 19.26 | 19.40 | 12,123 | +0.09(+0.46%) |
Aug 22, 2003 | 20.12 | 20.12 | 19.29 | 19.31 | 16,497 | -0.77(-3.82%) |
Aug 21, 2003 | 19.84 | 20.36 | 19.84 | 20.08 | 47,743 | +0.36(+1.83%) |
Aug 20, 2003 | 20.00 | 20.00 | 19.60 | 19.72 | 31,995 | -0.52(-2.57%) |
Aug 19, 2003 | 19.76 | 20.24 | 19.59 | 20.24 | 11,998 | +0.52(+2.64%) |
Aug 18, 2003 | 19.75 | 19.76 | 19.52 | 19.72 | 11,373 | +0.00(+0.00%) |
Aug 15, 2003 | 19.75 | 19.76 | 19.64 | 19.72 | 34,495 | -0.03(-0.16%) |
Aug 14, 2003 | 19.68 | 19.75 | 19.60 | 19.75 | 10,873 | +0.03(+0.16%) |
Aug 13, 2003 | 19.75 | 19.75 | 19.59 | 19.72 | 14,248 | +0.00(+0.00%) |
Aug 12, 2003 | 19.68 | 19.72 | 19.47 | 19.72 | 13,623 | -0.03(-0.16%) |
Aug 11, 2003 | 19.60 | 19.75 | 19.36 | 19.75 | 6,749 | +0.04(+0.20%) |
Aug 08, 2003 | 19.76 | 19.76 | 19.49 | 19.71 | 11,748 | -0.13(-0.65%) |
Aug 07, 2003 | 19.92 | 19.99 | 19.40 | 19.84 | 21,497 | -0.28(-1.39%) |
Aug 06, 2003 | 20.48 | 20.48 | 20.12 | 20.12 | 10,998 | -0.45(-2.18%) |
Aug 05, 2003 | 21.36 | 21.36 | 20.56 | 20.57 | 9,873 | -0.95(-4.42%) |
Aug 04, 2003 | 21.36 | 21.52 | 20.84 | 21.52 | 15,497 | +0.08(+0.37%) |
Aug 01, 2003 | 21.60 | 21.72 | 21.14 | 21.44 | 26,871 | -0.70(-3.14%) |
Jul 31, 2003 | 22.28 | 22.80 | 22.04 | 22.14 | 48,118 | -0.21(-0.93%) |
Jul 30, 2003 | 21.04 | 22.35 | 21.04 | 22.35 | 21,497 | +1.38(+6.60%) |
Jul 29, 2003 | 20.85 | 20.99 | 20.81 | 20.96 | 9,373 | +0.19(+0.92%) |
Jul 28, 2003 | 20.76 | 21.16 | 20.60 | 20.77 | 41,994 | +0.09(+0.43%) |
Jul 25, 2003 | 20.56 | 20.79 | 20.51 | 20.68 | 8,373 | +0.20(+0.98%) |
Jul 24, 2003 | 20.08 | 20.48 | 19.96 | 20.48 | 18,497 | +0.44(+2.20%) |
Jul 23, 2003 | 20.52 | 20.53 | 19.81 | 20.04 | 19,997 | -0.48(-2.34%) |
Jul 22, 2003 | 20.44 | 20.52 | 20.00 | 20.52 | 15,122 | +0.04(+0.20%) |
Jul 21, 2003 | 20.72 | 20.92 | 20.48 | 20.48 | 12,623 | -0.04(-0.19%) |
Jul 18, 2003 | 19.92 | 20.54 | 19.67 | 20.52 | 31,745 | +0.68(+3.43%) |
Jul 17, 2003 | 20.60 | 20.60 | 19.71 | 19.84 | 62,741 | -0.76(-3.69%) |
Jul 16, 2003 | 21.56 | 21.60 | 20.40 | 20.60 | 40,869 | -0.96(-4.45%) |
Jul 15, 2003 | 21.10 | 22.00 | 21.10 | 21.56 | 18,997 | +0.12(+0.56%) |
Jul 14, 2003 | 21.76 | 22.07 | 21.37 | 21.44 | 17,997 | -0.24(-1.11%) |
Jul 11, 2003 | 21.49 | 21.77 | 21.36 | 21.68 | 14,123 | +0.27(+1.27%) |
Jul 10, 2003 | 22.11 | 22.16 | 21.40 | 21.41 | 24,621 | -0.90(-4.02%) |
Jul 09, 2003 | 20.80 | 22.31 | 20.76 | 22.31 | 34,370 | +1.38(+6.62%) |
Jul 08, 2003 | 20.52 | 20.99 | 20.45 | 20.92 | 16,497 | +0.47(+2.31%) |
Jul 07, 2003 | 20.92 | 20.99 | 20.40 | 20.45 | 16,872 | -0.46(-2.18%) |
Jul 03, 2003 | 20.44 | 20.96 | 20.44 | 20.91 | 14,872 | +0.30(+1.48%) |
Jul 02, 2003 | 19.84 | 20.60 | 19.84 | 20.60 | 18,622 | +0.76(+3.83%) |
Jul 01, 2003 | 20.04 | 20.15 | 19.75 | 19.84 | 11,248 | -0.20(-1.00%) |
Jun 30, 2003 | 20.00 | 20.07 | 19.80 | 20.04 | 29,870 | -0.04(-0.20%) |
Jun 27, 2003 | 19.92 | 20.08 | 19.89 | 20.08 | 29,870 | +0.36(+1.83%) |
Jun 26, 2003 | 19.46 | 19.76 | 19.46 | 19.72 | 26,371 | +0.21(+1.07%) |
Jun 25, 2003 | 19.47 | 19.52 | 19.44 | 19.51 | 17,872 | +0.02(+0.12%) |
Jun 24, 2003 | 19.28 | 19.50 | 19.24 | 19.49 | 18,247 | +0.17(+0.87%) |
Jun 23, 2003 | 20.40 | 20.40 | 19.25 | 19.32 | 54,617 | -1.08(-5.29%) |
Jun 20, 2003 | 20.51 | 20.51 | 20.40 | 20.40 | 16,997 | -0.04(-0.20%) |
Jun 19, 2003 | 20.48 | 20.60 | 20.44 | 20.44 | 12,873 | -0.11(-0.54%) |
Jun 18, 2003 | 20.47 | 20.55 | 20.40 | 20.55 | 8,998 | -0.08(-0.39%) |
Jun 17, 2003 | 20.80 | 21.11 | 20.62 | 20.63 | 18,872 | -0.09(-0.42%) |
Jun 16, 2003 | 20.36 | 20.72 | 20.32 | 20.72 | 33,245 | +0.44(+2.17%) |
Jun 13, 2003 | 20.67 | 20.68 | 20.28 | 20.28 | 21,747 | -0.54(-2.61%) |
Jun 12, 2003 | 20.16 | 20.92 | 20.16 | 20.83 | 33,245 | +0.70(+3.50%) |
Jun 11, 2003 | 19.72 | 20.19 | 19.68 | 20.12 | 19,122 | +0.32(+1.62%) |
Jun 10, 2003 | 19.56 | 19.80 | 19.56 | 19.80 | 11,748 | +0.18(+0.94%) |
Jun 09, 2003 | 19.44 | 19.68 | 19.44 | 19.62 | 34,370 | +0.10(+0.49%) |
Jun 06, 2003 | 19.04 | 19.59 | 19.04 | 19.52 | 35,995 | +0.40(+2.09%) |
Jun 05, 2003 | 18.64 | 19.31 | 18.64 | 19.12 | 17,747 | +0.55(+2.97%) |
Jun 04, 2003 | 18.52 | 18.64 | 18.52 | 18.57 | 28,871 | +0.06(+0.35%) |
Jun 03, 2003 | 18.48 | 18.52 | 18.45 | 18.51 | 25,621 | +0.06(+0.30%) |