Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 19.20 | 19.86 | 19.20 | 19.76 | 29,300 | +0.70(+3.67%) |
Aug 28, 2003 | 19.00 | 19.17 | 18.90 | 19.06 | 42,600 | +0.12(+0.63%) |
Aug 27, 2003 | 19.10 | 19.20 | 18.94 | 18.94 | 46,400 | -0.16(-0.84%) |
Aug 26, 2003 | 19.16 | 19.25 | 18.85 | 19.10 | 56,200 | -0.16(-0.83%) |
Aug 25, 2003 | 19.23 | 19.64 | 18.73 | 19.26 | 33,900 | +0.03(+0.16%) |
Aug 22, 2003 | 19.75 | 19.75 | 19.08 | 19.23 | 47,300 | -0.52(-2.63%) |
Aug 21, 2003 | 19.73 | 19.75 | 19.50 | 19.75 | 45,500 | +0.05(+0.25%) |
Aug 20, 2003 | 19.74 | 19.74 | 19.49 | 19.70 | 37,200 | -0.04(-0.20%) |
Aug 19, 2003 | 19.33 | 19.74 | 18.85 | 19.74 | 54,000 | +0.29(+1.49%) |
Aug 18, 2003 | 18.47 | 19.45 | 18.30 | 19.45 | 75,900 | +1.31(+7.22%) |
Aug 15, 2003 | 18.35 | 18.50 | 18.14 | 18.14 | 12,300 | -0.11(-0.60%) |
Aug 14, 2003 | 18.20 | 18.30 | 17.99 | 18.25 | 16,100 | +0.15(+0.83%) |
Aug 13, 2003 | 18.30 | 18.30 | 17.82 | 18.10 | 35,700 | -0.20(-1.09%) |
Aug 12, 2003 | 18.10 | 18.35 | 17.65 | 18.30 | 37,800 | +0.30(+1.67%) |
Aug 11, 2003 | 17.76 | 18.25 | 17.55 | 18.00 | 36,600 | +0.10(+0.56%) |
Aug 08, 2003 | 17.71 | 18.18 | 17.55 | 17.90 | 37,200 | +0.23(+1.30%) |
Aug 07, 2003 | 17.92 | 17.96 | 17.40 | 17.67 | 44,700 | -0.25(-1.40%) |
Aug 06, 2003 | 18.25 | 18.40 | 17.75 | 17.92 | 40,700 | -0.49(-2.66%) |
Aug 05, 2003 | 18.60 | 18.65 | 18.34 | 18.41 | 42,300 | -0.14(-0.75%) |
Aug 04, 2003 | 18.75 | 18.93 | 18.55 | 18.55 | 43,500 | -0.20(-1.07%) |
Aug 01, 2003 | 19.05 | 19.11 | 18.12 | 18.75 | 47,200 | -0.40(-2.09%) |
Jul 31, 2003 | 18.85 | 19.35 | 18.84 | 19.15 | 27,400 | +0.33(+1.75%) |
Jul 30, 2003 | 18.65 | 19.00 | 18.33 | 18.82 | 40,700 | +0.27(+1.46%) |
Jul 29, 2003 | 18.65 | 18.98 | 18.37 | 18.55 | 20,900 | +0.00(+0.00%) |
Jul 28, 2003 | 18.78 | 19.35 | 18.55 | 18.55 | 31,100 | -0.23(-1.22%) |
Jul 25, 2003 | 18.35 | 19.03 | 18.30 | 18.78 | 39,300 | +0.41(+2.23%) |
Jul 24, 2003 | 18.82 | 19.06 | 18.34 | 18.37 | 31,500 | -0.30(-1.61%) |
Jul 23, 2003 | 18.37 | 18.85 | 18.35 | 18.67 | 19,800 | +0.30(+1.63%) |
Jul 22, 2003 | 18.35 | 18.56 | 18.25 | 18.37 | 26,500 | +0.11(+0.60%) |
Jul 21, 2003 | 18.40 | 18.50 | 18.04 | 18.26 | 33,900 | -0.24(-1.30%) |
Jul 18, 2003 | 18.06 | 18.50 | 17.90 | 18.50 | 32,700 | +0.35(+1.93%) |
Jul 17, 2003 | 18.82 | 18.87 | 18.15 | 18.15 | 32,700 | -0.87(-4.57%) |
Jul 16, 2003 | 18.85 | 19.15 | 18.59 | 19.02 | 22,200 | +0.22(+1.17%) |
Jul 15, 2003 | 18.70 | 18.86 | 18.37 | 18.80 | 62,900 | +0.30(+1.62%) |
Jul 14, 2003 | 18.20 | 18.65 | 18.16 | 18.50 | 39,100 | +0.35(+1.93%) |
Jul 11, 2003 | 18.20 | 18.47 | 17.88 | 18.15 | 29,400 | +0.03(+0.17%) |
Jul 10, 2003 | 18.45 | 18.58 | 17.80 | 18.12 | 46,800 | -0.53(-2.84%) |
Jul 09, 2003 | 17.90 | 18.67 | 17.75 | 18.65 | 94,900 | +0.65(+3.61%) |
Jul 08, 2003 | 17.34 | 18.00 | 17.27 | 18.00 | 92,000 | +0.65(+3.75%) |
Jul 07, 2003 | 18.00 | 18.00 | 17.35 | 17.35 | 58,200 | -0.58(-3.23%) |
Jul 03, 2003 | 17.95 | 18.10 | 17.75 | 17.93 | 31,400 | -0.07(-0.39%) |
Jul 02, 2003 | 17.28 | 18.00 | 17.05 | 18.00 | 70,000 | +0.77(+4.47%) |
Jul 01, 2003 | 17.41 | 17.46 | 17.06 | 17.23 | 88,200 | -0.18(-1.03%) |
Jun 30, 2003 | 18.00 | 18.15 | 17.41 | 17.41 | 83,800 | -0.54(-3.01%) |
Jun 27, 2003 | 17.90 | 18.25 | 17.73 | 17.95 | 57,500 | +0.10(+0.56%) |
Jun 26, 2003 | 18.00 | 18.12 | 17.81 | 17.85 | 76,600 | -0.18(-1.00%) |
Jun 25, 2003 | 18.00 | 18.15 | 17.95 | 18.03 | 78,500 | +0.03(+0.17%) |
Jun 24, 2003 | 18.35 | 18.50 | 17.90 | 18.00 | 78,300 | -0.43(-2.33%) |
Jun 23, 2003 | 18.90 | 18.95 | 18.37 | 18.43 | 37,200 | -0.57(-3.00%) |
Jun 20, 2003 | 19.10 | 19.16 | 18.90 | 19.00 | 45,000 | +0.00(+0.00%) |
Jun 19, 2003 | 19.15 | 19.25 | 18.95 | 19.00 | 50,400 | -0.20(-1.04%) |
Jun 18, 2003 | 19.15 | 19.24 | 18.95 | 19.20 | 35,500 | +0.03(+0.16%) |
Jun 17, 2003 | 19.20 | 19.30 | 18.98 | 19.17 | 39,500 | +0.01(+0.05%) |
Jun 16, 2003 | 19.00 | 19.21 | 18.80 | 19.16 | 51,500 | +0.16(+0.84%) |
Jun 13, 2003 | 18.70 | 19.10 | 18.64 | 19.00 | 55,900 | +0.50(+2.70%) |
Jun 12, 2003 | 19.00 | 19.08 | 18.39 | 18.50 | 46,200 | -0.49(-2.58%) |
Jun 11, 2003 | 18.17 | 18.99 | 18.00 | 18.99 | 67,800 | +0.69(+3.77%) |
Jun 10, 2003 | 17.90 | 18.30 | 17.89 | 18.30 | 53,700 | +0.40(+2.23%) |
Jun 09, 2003 | 18.00 | 18.32 | 17.87 | 17.90 | 40,200 | -0.44(-2.40%) |
Jun 06, 2003 | 18.55 | 19.00 | 18.34 | 18.34 | 57,600 | -0.06(-0.33%) |
Jun 05, 2003 | 18.05 | 18.70 | 18.05 | 18.40 | 76,900 | +0.40(+2.22%) |
Jun 04, 2003 | 17.75 | 18.15 | 17.75 | 18.00 | 75,900 | +0.25(+1.41%) |
Jun 03, 2003 | 17.16 | 17.75 | 17.00 | 17.75 | 169,800 | +0.49(+2.84%) |