Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 22.57 | 23.00 | 22.37 | 22.65 | 34,900 | -0.05(-0.22%) |
Aug 28, 2003 | 22.49 | 22.94 | 22.38 | 22.70 | 18,100 | +0.24(+1.07%) |
Aug 27, 2003 | 21.99 | 22.46 | 21.83 | 22.46 | 34,500 | +0.70(+3.22%) |
Aug 26, 2003 | 22.10 | 22.10 | 21.56 | 21.76 | 51,800 | -0.16(-0.73%) |
Aug 25, 2003 | 22.30 | 22.33 | 21.06 | 21.92 | 59,300 | -0.27(-1.22%) |
Aug 22, 2003 | 22.97 | 22.97 | 22.12 | 22.19 | 66,200 | -0.81(-3.52%) |
Aug 21, 2003 | 24.00 | 24.55 | 22.57 | 23.00 | 150,800 | -0.85(-3.56%) |
Aug 20, 2003 | 22.69 | 23.85 | 21.50 | 23.85 | 674,000 | +0.70(+3.02%) |
Aug 19, 2003 | 22.81 | 23.15 | 22.35 | 23.15 | 32,000 | +0.15(+0.65%) |
Aug 18, 2003 | 22.40 | 23.00 | 22.35 | 23.00 | 31,800 | +0.60(+2.68%) |
Aug 15, 2003 | 22.67 | 22.92 | 22.13 | 22.40 | 77,700 | -0.18(-0.80%) |
Aug 14, 2003 | 22.10 | 22.59 | 22.00 | 22.58 | 106,300 | +0.59(+2.68%) |
Aug 13, 2003 | 21.77 | 22.10 | 21.63 | 21.99 | 20,500 | +0.21(+0.96%) |
Aug 12, 2003 | 21.10 | 21.92 | 21.01 | 21.78 | 56,000 | +0.67(+3.17%) |
Aug 11, 2003 | 21.40 | 21.78 | 20.82 | 21.11 | 35,200 | -0.11(-0.52%) |
Aug 08, 2003 | 21.45 | 21.97 | 21.08 | 21.22 | 41,900 | -0.20(-0.93%) |
Aug 07, 2003 | 21.36 | 21.66 | 20.98 | 21.42 | 121,200 | +0.23(+1.09%) |
Aug 06, 2003 | 22.12 | 22.24 | 20.91 | 21.19 | 162,000 | -1.06(-4.76%) |
Aug 05, 2003 | 22.11 | 22.25 | 22.00 | 22.25 | 96,900 | +0.24(+1.09%) |
Aug 04, 2003 | 21.70 | 22.29 | 21.55 | 22.01 | 237,500 | +0.11(+0.50%) |
Aug 01, 2003 | 21.66 | 22.02 | 20.78 | 21.90 | 105,800 | +0.29(+1.34%) |
Jul 31, 2003 | 21.69 | 22.00 | 21.57 | 21.61 | 49,600 | -0.08(-0.37%) |
Jul 30, 2003 | 21.75 | 21.85 | 21.50 | 21.69 | 18,300 | -0.05(-0.23%) |
Jul 29, 2003 | 21.20 | 21.78 | 20.75 | 21.74 | 74,900 | +0.47(+2.21%) |
Jul 28, 2003 | 21.65 | 21.97 | 21.24 | 21.27 | 19,200 | -0.34(-1.57%) |
Jul 25, 2003 | 22.25 | 22.58 | 20.99 | 21.61 | 80,200 | -0.72(-3.22%) |
Jul 24, 2003 | 21.56 | 23.32 | 21.56 | 22.33 | 126,500 | +0.03(+0.13%) |
Jul 23, 2003 | 21.21 | 22.84 | 21.11 | 22.30 | 173,900 | +1.10(+5.19%) |
Jul 22, 2003 | 21.35 | 21.54 | 21.00 | 21.20 | 147,200 | +0.25(+1.19%) |
Jul 21, 2003 | 21.22 | 21.33 | 19.70 | 20.95 | 186,600 | -0.33(-1.55%) |
Jul 18, 2003 | 21.85 | 21.85 | 21.21 | 21.28 | 126,100 | -0.63(-2.88%) |
Jul 17, 2003 | 21.81 | 22.16 | 21.64 | 21.91 | 39,200 | -0.18(-0.81%) |
Jul 16, 2003 | 22.06 | 22.10 | 21.79 | 22.09 | 20,500 | -0.01(-0.05%) |
Jul 15, 2003 | 22.27 | 22.29 | 21.85 | 22.10 | 147,200 | -0.09(-0.41%) |
Jul 14, 2003 | 22.45 | 22.45 | 21.80 | 22.19 | 134,200 | +0.04(+0.19%) |
Jul 11, 2003 | 22.37 | 22.51 | 21.95 | 22.15 | 58,700 | -0.16(-0.72%) |
Jul 10, 2003 | 22.28 | 22.32 | 22.00 | 22.31 | 73,700 | -0.35(-1.54%) |
Jul 09, 2003 | 22.15 | 22.77 | 21.46 | 22.66 | 147,200 | +0.61(+2.77%) |
Jul 08, 2003 | 20.65 | 22.25 | 20.35 | 22.05 | 252,600 | +1.40(+6.78%) |
Jul 07, 2003 | 20.28 | 20.65 | 19.93 | 20.65 | 216,000 | +0.77(+3.87%) |
Jul 03, 2003 | 20.07 | 20.15 | 19.67 | 19.88 | 52,000 | -0.36(-1.78%) |
Jul 02, 2003 | 19.51 | 20.25 | 19.25 | 20.24 | 212,968 | +0.72(+3.69%) |
Jul 01, 2003 | 19.06 | 19.53 | 18.45 | 19.52 | 220,300 | +0.55(+2.90%) |
Jun 30, 2003 | 19.78 | 20.10 | 18.51 | 18.97 | 521,400 | -0.88(-4.43%) |
Jun 27, 2003 | 20.00 | 20.15 | 19.64 | 19.85 | 146,200 | -0.10(-0.50%) |
Jun 26, 2003 | 19.45 | 20.12 | 19.38 | 19.95 | 431,000 | +0.50(+2.57%) |
Jun 25, 2003 | 19.25 | 19.45 | 19.11 | 19.45 | 337,100 | +0.38(+1.99%) |
Jun 24, 2003 | 18.70 | 19.14 | 18.62 | 19.07 | 252,700 | +0.37(+1.98%) |
Jun 23, 2003 | 19.24 | 19.24 | 18.44 | 18.70 | 112,800 | -0.23(-1.22%) |
Jun 20, 2003 | 19.27 | 19.27 | 17.50 | 18.93 | 371,600 | -0.34(-1.76%) |
Jun 19, 2003 | 18.88 | 19.37 | 18.70 | 19.27 | 382,200 | +0.32(+1.69%) |
Jun 18, 2003 | 18.21 | 18.95 | 17.96 | 18.95 | 270,100 | +0.75(+4.12%) |
Jun 17, 2003 | 17.60 | 18.45 | 17.58 | 18.20 | 251,500 | +0.61(+3.47%) |
Jun 16, 2003 | 17.60 | 17.61 | 16.41 | 17.59 | 148,200 | +0.03(+0.17%) |
Jun 13, 2003 | 17.90 | 17.90 | 17.21 | 17.56 | 97,600 | -0.44(-2.44%) |
Jun 12, 2003 | 17.95 | 18.21 | 17.68 | 18.00 | 402,900 | -0.04(-0.22%) |
Jun 11, 2003 | 17.97 | 18.24 | 17.85 | 18.04 | 79,500 | +0.06(+0.33%) |
Jun 10, 2003 | 17.66 | 18.10 | 17.66 | 17.98 | 186,800 | +0.20(+1.12%) |
Jun 09, 2003 | 17.83 | 17.90 | 17.32 | 17.78 | 80,000 | -0.11(-0.61%) |
Jun 06, 2003 | 17.90 | 17.95 | 17.78 | 17.89 | 86,600 | -0.01(-0.06%) |
Jun 05, 2003 | 17.88 | 18.02 | 17.75 | 17.90 | 245,500 | +0.03(+0.17%) |
Jun 04, 2003 | 17.39 | 18.00 | 17.31 | 17.87 | 112,600 | +0.35(+2.00%) |
Jun 03, 2003 | 17.49 | 17.57 | 17.09 | 17.52 | 187,300 | +0.02(+0.11%) |