Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 25.09 | 25.40 | 25.03 | 25.37 | 282,743 | +0.33(+1.31%) |
Aug 28, 2003 | 24.51 | 25.05 | 24.45 | 25.04 | 301,511 | +0.66(+2.71%) |
Aug 27, 2003 | 24.30 | 24.51 | 24.19 | 24.38 | 223,081 | -0.09(-0.35%) |
Aug 26, 2003 | 24.19 | 24.46 | 23.92 | 24.46 | 295,865 | +0.28(+1.14%) |
Aug 25, 2003 | 24.12 | 24.27 | 24.02 | 24.19 | 216,368 | +0.01(+0.03%) |
Aug 22, 2003 | 24.25 | 24.48 | 24.15 | 24.18 | 235,288 | -0.23(-0.94%) |
Aug 21, 2003 | 24.18 | 24.41 | 24.12 | 24.41 | 177,305 | +0.37(+1.55%) |
Aug 20, 2003 | 23.72 | 24.08 | 23.69 | 24.04 | 222,166 | +0.22(+0.91%) |
Aug 19, 2003 | 23.45 | 23.83 | 23.35 | 23.82 | 157,774 | +0.36(+1.54%) |
Aug 18, 2003 | 23.19 | 23.46 | 23.17 | 23.46 | 137,480 | +0.28(+1.19%) |
Aug 15, 2003 | 23.33 | 23.40 | 23.15 | 23.19 | 58,898 | -0.21(-0.90%) |
Aug 14, 2003 | 23.20 | 23.42 | 23.07 | 23.40 | 157,317 | +0.24(+1.05%) |
Aug 13, 2003 | 23.20 | 23.27 | 23.07 | 23.15 | 162,047 | -0.11(-0.48%) |
Aug 12, 2003 | 22.97 | 23.27 | 22.94 | 23.27 | 274,503 | +0.33(+1.43%) |
Aug 11, 2003 | 22.52 | 22.97 | 22.45 | 22.94 | 360,257 | +0.48(+2.16%) |
Aug 08, 2003 | 22.81 | 22.81 | 22.42 | 22.45 | 318,906 | -0.31(-1.38%) |
Aug 07, 2003 | 22.77 | 22.85 | 22.64 | 22.77 | 158,232 | +0.09(+0.40%) |
Aug 06, 2003 | 22.72 | 22.77 | 22.34 | 22.68 | 479,122 | -0.21(-0.92%) |
Aug 05, 2003 | 23.29 | 23.30 | 22.71 | 22.89 | 531,612 | -0.57(-2.43%) |
Aug 04, 2003 | 23.23 | 23.47 | 22.84 | 23.46 | 447,689 | +0.18(+0.76%) |
Aug 01, 2003 | 23.29 | 23.42 | 23.04 | 23.28 | 257,719 | -0.01(-0.06%) |
Jul 31, 2003 | 22.94 | 23.49 | 22.55 | 23.29 | 1,155,540 | +0.98(+4.38%) |
Jul 30, 2003 | 22.91 | 22.91 | 22.13 | 22.32 | 929,406 | -0.59(-2.57%) |
Jul 29, 2003 | 22.84 | 23.10 | 22.52 | 22.91 | 455,776 | +0.17(+0.75%) |
Jul 28, 2003 | 22.61 | 23.13 | 22.58 | 22.73 | 274,503 | +0.05(+0.20%) |
Jul 25, 2003 | 22.84 | 23.10 | 22.40 | 22.69 | 556,026 | -0.18(-0.80%) |
Jul 24, 2003 | 23.49 | 23.55 | 22.79 | 22.87 | 568,538 | -0.62(-2.65%) |
Jul 23, 2003 | 23.43 | 23.50 | 23.23 | 23.49 | 197,599 | +0.12(+0.50%) |
Jul 22, 2003 | 23.15 | 23.43 | 23.15 | 23.38 | 252,226 | +0.07(+0.28%) |
Jul 21, 2003 | 23.27 | 23.36 | 23.20 | 23.31 | 258,787 | +0.05(+0.20%) |
Jul 18, 2003 | 23.10 | 23.42 | 23.02 | 23.27 | 210,569 | +0.25(+1.08%) |
Jul 17, 2003 | 23.20 | 23.33 | 22.96 | 23.02 | 230,711 | -0.28(-1.21%) |
Jul 16, 2003 | 23.17 | 23.43 | 23.04 | 23.30 | 209,959 | +0.03(+0.11%) |
Jul 15, 2003 | 23.59 | 23.66 | 23.09 | 23.27 | 281,980 | -0.29(-1.22%) |
Jul 14, 2003 | 23.21 | 23.57 | 23.14 | 23.56 | 240,782 | +0.46(+1.99%) |
Jul 11, 2003 | 22.77 | 23.15 | 22.71 | 23.10 | 178,831 | +0.36(+1.59%) |
Jul 10, 2003 | 23.04 | 23.04 | 22.54 | 22.74 | 145,567 | -0.46(-1.98%) |
Jul 09, 2003 | 23.00 | 23.33 | 22.82 | 23.20 | 397,946 | +0.12(+0.51%) |
Jul 08, 2003 | 23.35 | 23.35 | 23.04 | 23.08 | 350,186 | -0.31(-1.34%) |
Jul 07, 2003 | 23.16 | 23.44 | 23.07 | 23.40 | 367,581 | +0.30(+1.31%) |
Jul 03, 2003 | 23.11 | 23.33 | 22.98 | 23.09 | 302,121 | +0.05(+0.20%) |
Jul 02, 2003 | 22.88 | 23.20 | 22.73 | 23.05 | 550,228 | +0.17(+0.74%) |
Jul 01, 2003 | 22.88 | 22.93 | 22.18 | 22.88 | 656,733 | -0.16(-0.71%) |
Jun 30, 2003 | 23.13 | 23.26 | 22.69 | 23.04 | 407,101 | -0.09(-0.37%) |
Jun 27, 2003 | 23.50 | 23.61 | 23.04 | 23.13 | 261,839 | -0.27(-1.15%) |
Jun 26, 2003 | 23.23 | 23.49 | 23.06 | 23.40 | 271,757 | +0.07(+0.28%) |
Jun 25, 2003 | 23.53 | 23.80 | 23.28 | 23.33 | 210,875 | -0.25(-1.06%) |
Jun 24, 2003 | 23.49 | 23.58 | 23.33 | 23.58 | 214,994 | +0.11(+0.47%) |
Jun 23, 2003 | 23.48 | 23.66 | 23.20 | 23.47 | 396,573 | +0.16(+0.67%) |
Jun 20, 2003 | 23.92 | 23.95 | 23.11 | 23.31 | 301,359 | -0.51(-2.15%) |
Jun 19, 2003 | 23.65 | 23.95 | 23.32 | 23.82 | 384,366 | +0.17(+0.72%) |
Jun 18, 2003 | 24.40 | 24.40 | 23.57 | 23.65 | 442,959 | -0.74(-3.04%) |
Jun 17, 2003 | 24.71 | 24.71 | 24.18 | 24.39 | 281,980 | -0.21(-0.85%) |
Jun 16, 2003 | 23.92 | 24.69 | 23.92 | 24.60 | 244,596 | +0.75(+3.13%) |
Jun 13, 2003 | 24.12 | 24.15 | 23.67 | 23.86 | 213,011 | -0.27(-1.11%) |
Jun 12, 2003 | 23.72 | 24.23 | 23.72 | 24.12 | 332,639 | +0.01(+0.03%) |
Jun 11, 2003 | 23.92 | 24.28 | 23.49 | 24.12 | 550,991 | -0.09(-0.38%) |
Jun 10, 2003 | 23.46 | 24.38 | 23.43 | 24.21 | 652,766 | +1.01(+4.35%) |
Jun 09, 2003 | 23.64 | 23.66 | 23.10 | 23.20 | 490,261 | -0.42(-1.78%) |
Jun 06, 2003 | 24.29 | 24.38 | 23.55 | 23.62 | 674,128 | -0.68(-2.78%) |
Jun 05, 2003 | 23.46 | 24.36 | 23.43 | 24.29 | 402,524 | +0.67(+2.83%) |
Jun 04, 2003 | 23.33 | 23.68 | 23.33 | 23.63 | 231,169 | +0.20(+0.87%) |
Jun 03, 2003 | 22.94 | 23.55 | 22.94 | 23.42 | 451,046 | +0.02(+0.08%) |