Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 24.68 | 24.70 | 24.48 | 24.48 | 27,478 | -0.21(-0.83%) |
Aug 28, 2003 | 24.70 | 24.75 | 24.57 | 24.68 | 44,555 | -0.02(-0.08%) |
Aug 27, 2003 | 24.23 | 24.70 | 24.22 | 24.70 | 73,587 | +0.44(+1.81%) |
Aug 26, 2003 | 23.77 | 24.35 | 23.77 | 24.26 | 128,389 | +0.44(+1.84%) |
Aug 25, 2003 | 23.83 | 23.88 | 23.80 | 23.83 | 104,326 | -0.01(-0.03%) |
Aug 22, 2003 | 23.96 | 24.03 | 23.79 | 23.83 | 79,331 | -0.18(-0.75%) |
Aug 21, 2003 | 24.12 | 24.13 | 23.96 | 24.01 | 67,687 | -0.06(-0.27%) |
Aug 20, 2003 | 24.12 | 24.12 | 23.96 | 24.08 | 133,201 | -0.05(-0.19%) |
Aug 19, 2003 | 24.12 | 24.19 | 23.93 | 24.12 | 108,983 | -0.09(-0.37%) |
Aug 18, 2003 | 23.83 | 24.64 | 23.83 | 24.21 | 86,627 | +0.12(+0.51%) |
Aug 15, 2003 | 24.09 | 24.09 | 24.09 | 24.09 | 69,861 | +0.03(+0.13%) |
Aug 14, 2003 | 24.00 | 24.12 | 23.94 | 24.06 | 43,003 | +0.06(+0.24%) |
Aug 13, 2003 | 24.26 | 24.26 | 23.94 | 24.00 | 55,733 | -0.26(-1.06%) |
Aug 12, 2003 | 24.01 | 24.32 | 23.83 | 24.26 | 39,743 | +0.20(+0.83%) |
Aug 11, 2003 | 23.90 | 24.06 | 23.85 | 24.06 | 25,305 | +0.26(+1.08%) |
Aug 08, 2003 | 23.83 | 23.93 | 23.68 | 23.80 | 36,172 | -0.13(-0.54%) |
Aug 07, 2003 | 23.90 | 24.05 | 23.80 | 23.93 | 36,793 | -0.05(-0.19%) |
Aug 06, 2003 | 23.81 | 24.06 | 23.72 | 23.97 | 30,117 | +0.12(+0.51%) |
Aug 05, 2003 | 23.90 | 24.04 | 23.80 | 23.85 | 95,942 | -0.08(-0.32%) |
Aug 04, 2003 | 24.16 | 24.16 | 23.67 | 23.93 | 127,768 | -0.23(-0.93%) |
Aug 01, 2003 | 23.83 | 24.16 | 23.64 | 24.16 | 122,334 | +0.28(+1.16%) |
Jul 31, 2003 | 23.70 | 23.90 | 23.56 | 23.88 | 108,672 | +0.21(+0.90%) |
Jul 30, 2003 | 23.47 | 23.67 | 23.32 | 23.67 | 25,305 | +0.19(+0.80%) |
Jul 29, 2003 | 23.25 | 23.48 | 23.19 | 23.48 | 60,080 | +0.28(+1.22%) |
Jul 28, 2003 | 23.25 | 23.32 | 23.12 | 23.20 | 81,815 | +0.03(+0.14%) |
Jul 25, 2003 | 23.09 | 23.19 | 23.04 | 23.16 | 20,647 | +0.09(+0.39%) |
Jul 24, 2003 | 23.09 | 23.19 | 23.04 | 23.07 | 55,888 | -0.02(-0.08%) |
Jul 23, 2003 | 23.09 | 23.09 | 22.94 | 23.09 | 43,779 | +0.05(+0.20%) |
Jul 22, 2003 | 23.06 | 23.18 | 23.00 | 23.05 | 32,136 | +0.01(+0.06%) |
Jul 21, 2003 | 23.12 | 23.16 | 22.99 | 23.03 | 42,071 | -0.15(-0.64%) |
Jul 18, 2003 | 23.18 | 23.74 | 23.06 | 23.18 | 34,309 | +0.06(+0.25%) |
Jul 17, 2003 | 23.70 | 23.73 | 23.12 | 23.12 | 73,276 | -0.64(-2.71%) |
Jul 16, 2003 | 23.54 | 23.77 | 23.43 | 23.77 | 74,518 | +0.23(+0.96%) |
Jul 15, 2003 | 23.93 | 23.95 | 23.43 | 23.54 | 83,057 | -0.30(-1.27%) |
Jul 14, 2003 | 23.64 | 23.96 | 23.61 | 23.85 | 69,240 | +0.35(+1.51%) |
Jul 11, 2003 | 23.32 | 23.64 | 23.32 | 23.49 | 79,952 | +0.24(+1.02%) |
Jul 10, 2003 | 23.51 | 23.61 | 23.12 | 23.25 | 85,230 | -0.20(-0.85%) |
Jul 09, 2003 | 23.12 | 23.59 | 23.12 | 23.45 | 289,380 | +0.26(+1.14%) |
Jul 08, 2003 | 23.16 | 23.25 | 23.00 | 23.19 | 229,299 | +0.08(+0.36%) |
Jul 07, 2003 | 22.92 | 23.11 | 22.77 | 23.11 | 380,821 | +0.21(+0.90%) |
Jul 03, 2003 | 22.98 | 23.03 | 22.80 | 22.90 | 71,413 | -0.09(-0.39%) |
Jul 02, 2003 | 22.96 | 23.09 | 22.93 | 22.99 | 237,062 | -0.02(-0.08%) |
Jul 01, 2003 | 22.74 | 23.01 | 22.64 | 23.01 | 137,238 | +0.27(+1.19%) |
Jun 30, 2003 | 22.61 | 22.76 | 22.55 | 22.74 | 255,847 | +0.14(+0.63%) |
Jun 27, 2003 | 22.61 | 22.67 | 22.54 | 22.60 | 148,416 | +0.03(+0.11%) |
Jun 26, 2003 | 22.54 | 22.61 | 22.51 | 22.57 | 114,106 | +0.05(+0.20%) |
Jun 25, 2003 | 22.49 | 22.57 | 22.45 | 22.53 | 76,071 | +0.04(+0.17%) |
Jun 24, 2003 | 22.50 | 22.54 | 22.45 | 22.49 | 92,216 | -0.01(-0.06%) |
Jun 23, 2003 | 22.77 | 22.77 | 22.43 | 22.50 | 123,266 | -0.23(-1.02%) |
Jun 20, 2003 | 22.61 | 22.73 | 22.61 | 22.73 | 97,495 | +0.19(+0.86%) |
Jun 19, 2003 | 22.76 | 22.85 | 22.54 | 22.54 | 96,097 | -0.23(-0.99%) |
Jun 18, 2003 | 22.75 | 22.77 | 22.61 | 22.76 | 71,879 | +0.03(+0.11%) |
Jun 17, 2003 | 22.75 | 22.80 | 22.63 | 22.74 | 134,133 | -0.01(-0.06%) |
Jun 16, 2003 | 22.71 | 22.87 | 22.67 | 22.75 | 216,724 | -0.08(-0.34%) |
Jun 13, 2003 | 23.09 | 23.09 | 22.71 | 22.83 | 128,234 | -0.26(-1.14%) |
Jun 12, 2003 | 23.06 | 23.14 | 23.00 | 23.09 | 211,912 | -0.03(-0.14%) |
Jun 11, 2003 | 23.25 | 23.25 | 23.06 | 23.12 | 53,870 | -0.14(-0.61%) |
Jun 10, 2003 | 22.79 | 23.27 | 22.79 | 23.27 | 69,240 | +0.48(+2.09%) |
Jun 09, 2003 | 22.74 | 22.81 | 22.71 | 22.79 | 90,043 | +0.01(+0.06%) |
Jun 06, 2003 | 22.51 | 22.90 | 22.51 | 22.78 | 36,017 | +0.21(+0.94%) |
Jun 05, 2003 | 22.25 | 22.58 | 22.25 | 22.56 | 77,623 | +0.28(+1.24%) |
Jun 04, 2003 | 22.00 | 22.34 | 22.00 | 22.29 | 185,675 | +0.29(+1.32%) |
Jun 03, 2003 | 21.89 | 22.00 | 21.84 | 22.00 | 59,304 | +0.10(+0.44%) |