Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 23.20 | 23.32 | 23.17 | 23.24 | 21,000 | -0.01(-0.04%) |
Aug 28, 2003 | 23.17 | 23.27 | 23.12 | 23.25 | 53,700 | +0.08(+0.35%) |
Aug 27, 2003 | 23.00 | 23.40 | 22.88 | 23.17 | 135,100 | +0.01(+0.04%) |
Aug 26, 2003 | 23.40 | 23.40 | 23.02 | 23.16 | 40,500 | -0.18(-0.77%) |
Aug 25, 2003 | 23.40 | 23.63 | 23.10 | 23.34 | 57,600 | +0.08(+0.34%) |
Aug 22, 2003 | 23.49 | 23.49 | 23.18 | 23.26 | 79,500 | -0.21(-0.89%) |
Aug 21, 2003 | 23.27 | 23.49 | 23.19 | 23.47 | 108,700 | +0.21(+0.90%) |
Aug 20, 2003 | 23.11 | 23.48 | 22.95 | 23.26 | 83,700 | +0.03(+0.13%) |
Aug 19, 2003 | 23.26 | 23.26 | 23.03 | 23.23 | 159,400 | -0.14(-0.60%) |
Aug 18, 2003 | 23.35 | 23.40 | 23.19 | 23.37 | 27,700 | -0.03(-0.13%) |
Aug 15, 2003 | 23.20 | 23.40 | 23.19 | 23.40 | 5,700 | +0.14(+0.60%) |
Aug 14, 2003 | 22.96 | 23.37 | 22.90 | 23.26 | 36,200 | +0.30(+1.31%) |
Aug 13, 2003 | 23.60 | 23.84 | 22.46 | 22.96 | 82,600 | -0.53(-2.26%) |
Aug 12, 2003 | 22.91 | 23.64 | 22.85 | 23.49 | 299,900 | +0.63(+2.76%) |
Aug 11, 2003 | 22.70 | 22.90 | 22.66 | 22.86 | 74,200 | +0.29(+1.28%) |
Aug 08, 2003 | 22.25 | 22.57 | 22.20 | 22.57 | 101,100 | +0.27(+1.21%) |
Aug 07, 2003 | 22.43 | 22.45 | 22.04 | 22.30 | 72,700 | -0.06(-0.27%) |
Aug 06, 2003 | 22.18 | 22.38 | 21.86 | 22.36 | 42,500 | +0.17(+0.77%) |
Aug 05, 2003 | 22.40 | 22.40 | 21.68 | 22.19 | 85,900 | -0.27(-1.20%) |
Aug 04, 2003 | 22.42 | 22.63 | 22.19 | 22.46 | 31,300 | +0.04(+0.18%) |
Aug 01, 2003 | 22.65 | 22.93 | 22.39 | 22.42 | 55,000 | -0.31(-1.36%) |
Jul 31, 2003 | 22.50 | 22.75 | 22.35 | 22.73 | 90,600 | +0.28(+1.25%) |
Jul 30, 2003 | 22.69 | 22.82 | 22.20 | 22.45 | 100,100 | -0.20(-0.88%) |
Jul 29, 2003 | 22.92 | 23.11 | 22.55 | 22.65 | 89,600 | -0.34(-1.48%) |
Jul 28, 2003 | 22.62 | 22.99 | 22.62 | 22.99 | 45,100 | +0.37(+1.64%) |
Jul 25, 2003 | 22.50 | 22.66 | 22.10 | 22.62 | 81,000 | +0.36(+1.62%) |
Jul 24, 2003 | 22.80 | 23.19 | 22.23 | 22.26 | 65,600 | -0.58(-2.54%) |
Jul 23, 2003 | 22.70 | 23.05 | 22.70 | 22.84 | 151,500 | +0.03(+0.13%) |
Jul 22, 2003 | 22.45 | 22.83 | 22.36 | 22.81 | 126,700 | +0.31(+1.38%) |
Jul 21, 2003 | 22.31 | 22.55 | 22.14 | 22.50 | 136,800 | +0.17(+0.76%) |
Jul 18, 2003 | 21.00 | 22.35 | 21.00 | 22.33 | 282,800 | +0.93(+4.35%) |
Jul 17, 2003 | 22.00 | 22.19 | 21.25 | 21.40 | 280,600 | -0.21(-0.97%) |
Jul 16, 2003 | 21.80 | 21.80 | 21.33 | 21.61 | 116,600 | +0.06(+0.28%) |
Jul 15, 2003 | 22.15 | 22.16 | 21.38 | 21.55 | 118,600 | -0.55(-2.49%) |
Jul 14, 2003 | 23.01 | 23.14 | 22.00 | 22.10 | 413,700 | -0.38(-1.69%) |
Jul 11, 2003 | 20.85 | 23.02 | 20.83 | 22.48 | 439,600 | +1.62(+7.77%) |
Jul 10, 2003 | 20.68 | 20.86 | 20.53 | 20.86 | 260,400 | +0.14(+0.68%) |
Jul 09, 2003 | 20.33 | 21.40 | 20.32 | 20.72 | 387,200 | +0.79(+3.96%) |
Jul 08, 2003 | 20.14 | 20.14 | 19.77 | 19.93 | 183,800 | -0.21(-1.04%) |
Jul 07, 2003 | 20.39 | 20.47 | 20.14 | 20.14 | 87,200 | -0.27(-1.32%) |
Jul 03, 2003 | 20.41 | 20.44 | 20.20 | 20.41 | 106,300 | +0.01(+0.05%) |
Jul 02, 2003 | 20.65 | 20.68 | 20.21 | 20.40 | 189,000 | -0.34(-1.64%) |
Jul 01, 2003 | 20.65 | 20.85 | 20.40 | 20.74 | 74,500 | +0.05(+0.24%) |
Jun 30, 2003 | 20.55 | 20.70 | 20.36 | 20.69 | 55,400 | +0.11(+0.53%) |
Jun 27, 2003 | 20.65 | 20.74 | 20.53 | 20.58 | 46,700 | -0.10(-0.48%) |
Jun 26, 2003 | 20.30 | 20.70 | 20.10 | 20.68 | 159,800 | +0.48(+2.38%) |
Jun 25, 2003 | 20.41 | 20.45 | 19.99 | 20.20 | 236,800 | -0.20(-0.98%) |
Jun 24, 2003 | 20.45 | 20.61 | 20.36 | 20.40 | 75,500 | -0.09(-0.44%) |
Jun 23, 2003 | 20.90 | 20.96 | 20.46 | 20.49 | 95,100 | -0.48(-2.29%) |
Jun 20, 2003 | 21.05 | 21.05 | 20.87 | 20.97 | 86,900 | -0.08(-0.38%) |
Jun 19, 2003 | 21.25 | 21.25 | 21.00 | 21.05 | 84,300 | -0.20(-0.94%) |
Jun 18, 2003 | 21.26 | 21.27 | 21.08 | 21.25 | 86,100 | -0.01(-0.05%) |
Jun 17, 2003 | 21.48 | 21.54 | 21.20 | 21.26 | 134,200 | -0.19(-0.89%) |
Jun 16, 2003 | 21.50 | 21.72 | 21.39 | 21.45 | 148,400 | -0.02(-0.09%) |
Jun 13, 2003 | 21.30 | 21.57 | 21.25 | 21.47 | 122,100 | +0.07(+0.33%) |
Jun 12, 2003 | 20.90 | 21.50 | 20.90 | 21.40 | 193,500 | +0.51(+2.44%) |
Jun 11, 2003 | 20.08 | 20.96 | 20.08 | 20.89 | 260,800 | +0.77(+3.83%) |
Jun 10, 2003 | 20.03 | 20.21 | 20.03 | 20.12 | 191,400 | +0.02(+0.10%) |
Jun 09, 2003 | 20.37 | 20.38 | 20.05 | 20.10 | 113,700 | -0.25(-1.23%) |
Jun 06, 2003 | 20.80 | 20.80 | 20.20 | 20.35 | 229,000 | -0.20(-0.97%) |
Jun 05, 2003 | 21.00 | 21.00 | 20.38 | 20.55 | 439,000 | -0.40(-1.91%) |
Jun 04, 2003 | 21.00 | 21.54 | 20.85 | 20.95 | 348,900 | -0.55(-2.56%) |
Jun 03, 2003 | 21.48 | 21.86 | 21.43 | 21.50 | 183,200 | -0.02(-0.09%) |