Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 21.33 | 21.70 | 21.31 | 21.70 | 410,354 | +0.28(+1.29%) |
Aug 28, 2003 | 21.52 | 21.61 | 21.36 | 21.43 | 374,863 | -0.12(-0.57%) |
Aug 27, 2003 | 21.57 | 21.79 | 21.43 | 21.55 | 395,024 | +0.03(+0.13%) |
Aug 26, 2003 | 21.43 | 21.59 | 21.21 | 21.52 | 325,406 | -0.03(-0.13%) |
Aug 25, 2003 | 21.71 | 21.86 | 21.47 | 21.55 | 208,642 | -0.07(-0.31%) |
Aug 22, 2003 | 22.14 | 22.32 | 21.55 | 21.62 | 702,475 | -0.40(-1.82%) |
Aug 21, 2003 | 21.53 | 22.25 | 21.53 | 22.02 | 1,568,966 | +0.53(+2.48%) |
Aug 20, 2003 | 21.17 | 21.48 | 21.00 | 21.48 | 1,448,422 | +0.31(+1.48%) |
Aug 19, 2003 | 21.09 | 21.37 | 21.00 | 21.17 | 1,076,393 | +0.22(+1.05%) |
Aug 18, 2003 | 20.76 | 21.11 | 20.70 | 20.95 | 1,115,140 | +0.29(+1.38%) |
Aug 15, 2003 | 20.89 | 20.92 | 20.48 | 20.67 | 195,622 | -0.10(-0.46%) |
Aug 14, 2003 | 20.81 | 20.91 | 20.67 | 20.76 | 417,390 | -0.08(-0.37%) |
Aug 13, 2003 | 20.94 | 21.05 | 20.74 | 20.84 | 368,458 | -0.07(-0.32%) |
Aug 12, 2003 | 20.40 | 20.90 | 20.40 | 20.90 | 350,292 | +0.41(+2.00%) |
Aug 11, 2003 | 20.30 | 20.61 | 20.18 | 20.49 | 231,323 | +0.10(+0.47%) |
Aug 08, 2003 | 20.69 | 20.69 | 20.20 | 20.40 | 405,314 | -0.20(-0.97%) |
Aug 07, 2003 | 20.57 | 20.63 | 20.31 | 20.60 | 482,597 | +0.10(+0.51%) |
Aug 06, 2003 | 20.43 | 20.71 | 20.29 | 20.49 | 775,137 | -0.13(-0.65%) |
Aug 05, 2003 | 21.16 | 21.19 | 20.57 | 20.63 | 634,432 | -0.50(-2.34%) |
Aug 04, 2003 | 21.14 | 21.27 | 20.68 | 21.12 | 531,529 | -0.16(-0.76%) |
Aug 01, 2003 | 21.21 | 21.38 | 21.09 | 21.29 | 759,072 | +0.10(+0.45%) |
Jul 31, 2003 | 21.14 | 21.43 | 21.03 | 21.19 | 634,222 | +0.24(+1.14%) |
Jul 30, 2003 | 21.19 | 21.19 | 20.95 | 20.95 | 514,938 | -0.12(-0.59%) |
Jul 29, 2003 | 21.34 | 21.44 | 20.71 | 21.08 | 937,788 | -0.19(-0.90%) |
Jul 28, 2003 | 21.19 | 21.44 | 21.19 | 21.27 | 983,990 | +0.03(+0.13%) |
Jul 25, 2003 | 21.20 | 21.24 | 20.97 | 21.24 | 704,890 | +0.05(+0.22%) |
Jul 24, 2003 | 21.28 | 21.59 | 21.09 | 21.19 | 1,008,771 | -0.06(-0.27%) |
Jul 23, 2003 | 20.67 | 21.25 | 20.24 | 21.25 | 1,726,052 | +0.58(+2.81%) |
Jul 22, 2003 | 20.02 | 20.73 | 20.02 | 20.67 | 478,187 | +0.55(+2.75%) |
Jul 21, 2003 | 20.00 | 20.25 | 19.91 | 20.11 | 524,493 | -0.12(-0.61%) |
Jul 18, 2003 | 20.14 | 20.25 | 19.92 | 20.24 | 442,590 | +0.24(+1.19%) |
Jul 17, 2003 | 20.25 | 20.28 | 19.99 | 20.00 | 381,478 | -0.25(-1.22%) |
Jul 16, 2003 | 20.38 | 20.52 | 20.12 | 20.25 | 616,162 | -0.04(-0.19%) |
Jul 15, 2003 | 20.57 | 20.68 | 20.24 | 20.29 | 584,661 | -0.15(-0.75%) |
Jul 14, 2003 | 20.62 | 20.84 | 20.43 | 20.44 | 497,717 | -0.04(-0.19%) |
Jul 11, 2003 | 20.52 | 20.72 | 20.36 | 20.48 | 503,388 | +0.05(+0.23%) |
Jul 10, 2003 | 20.75 | 20.79 | 20.43 | 20.43 | 747,731 | -0.31(-1.52%) |
Jul 09, 2003 | 20.68 | 20.85 | 20.59 | 20.74 | 738,281 | -0.06(-0.28%) |
Jul 08, 2003 | 20.84 | 20.84 | 20.55 | 20.80 | 564,185 | -0.05(-0.23%) |
Jul 07, 2003 | 20.70 | 20.86 | 20.68 | 20.85 | 568,910 | +0.46(+2.24%) |
Jul 03, 2003 | 20.69 | 20.71 | 20.29 | 20.39 | 440,700 | -0.30(-1.47%) |
Jul 02, 2003 | 20.33 | 20.72 | 20.24 | 20.69 | 525,963 | +0.28(+1.35%) |
Jul 01, 2003 | 20.09 | 20.46 | 19.81 | 20.42 | 529,954 | +0.40(+2.00%) |
Jun 30, 2003 | 20.39 | 20.59 | 19.94 | 20.02 | 1,005,831 | -0.38(-1.87%) |
Jun 27, 2003 | 20.42 | 20.68 | 20.39 | 20.40 | 413,189 | -0.11(-0.56%) |
Jun 26, 2003 | 20.00 | 20.59 | 19.88 | 20.51 | 453,721 | +0.46(+2.28%) |
Jun 25, 2003 | 20.19 | 20.38 | 20.00 | 20.06 | 399,434 | -0.02(-0.10%) |
Jun 24, 2003 | 20.24 | 20.38 | 19.83 | 20.08 | 654,383 | -0.15(-0.75%) |
Jun 23, 2003 | 20.81 | 20.89 | 20.23 | 20.23 | 631,282 | -0.71(-3.41%) |
Jun 20, 2003 | 20.92 | 21.09 | 20.86 | 20.94 | 699,745 | +0.21(+1.01%) |
Jun 19, 2003 | 21.24 | 21.24 | 20.73 | 20.73 | 554,839 | -0.50(-2.38%) |
Jun 18, 2003 | 21.29 | 21.55 | 21.08 | 21.24 | 333,176 | -0.05(-0.22%) |
Jun 17, 2003 | 21.25 | 21.35 | 21.02 | 21.29 | 386,623 | +0.04(+0.18%) |
Jun 16, 2003 | 21.12 | 21.33 | 21.07 | 21.25 | 617,527 | +0.03(+0.13%) |
Jun 13, 2003 | 21.14 | 21.22 | 20.91 | 21.22 | 363,103 | +0.08(+0.36%) |
Jun 12, 2003 | 21.29 | 21.29 | 20.90 | 21.14 | 526,908 | -0.15(-0.72%) |
Jun 11, 2003 | 20.72 | 21.29 | 20.65 | 21.29 | 1,442,436 | +0.57(+2.76%) |
Jun 10, 2003 | 20.38 | 20.74 | 20.38 | 20.72 | 712,240 | +0.33(+1.64%) |
Jun 09, 2003 | 20.38 | 20.47 | 20.17 | 20.39 | 1,077,128 | -0.06(-0.28%) |
Jun 06, 2003 | 20.52 | 20.84 | 20.38 | 20.45 | 1,514,784 | -0.07(-0.32%) |
Jun 05, 2003 | 20.74 | 20.81 | 20.38 | 20.51 | 838,140 | -0.42(-2.00%) |
Jun 04, 2003 | 20.46 | 20.94 | 20.33 | 20.93 | 646,193 | +0.36(+1.76%) |
Jun 03, 2003 | 20.19 | 20.57 | 20.01 | 20.57 | 577,205 | +0.38(+1.89%) |