Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 19.23 | 19.42 | 19.12 | 19.32 | 24,057 | +0.11(+0.55%) |
Aug 28, 2003 | 19.18 | 19.32 | 19.09 | 19.22 | 18,074 | -0.15(-0.76%) |
Aug 27, 2003 | 19.19 | 19.37 | 19.08 | 19.37 | 16,608 | +0.31(+1.63%) |
Aug 26, 2003 | 19.08 | 19.41 | 19.01 | 19.05 | 20,882 | -0.68(-3.44%) |
Aug 25, 2003 | 19.64 | 19.73 | 19.32 | 19.73 | 12,090 | -0.08(-0.41%) |
Aug 22, 2003 | 19.79 | 20.09 | 19.75 | 19.82 | 21,615 | +0.06(+0.29%) |
Aug 21, 2003 | 20.16 | 20.34 | 19.76 | 19.76 | 47,505 | -1.19(-5.67%) |
Aug 20, 2003 | 20.72 | 21.03 | 20.43 | 20.95 | 37,002 | -0.08(-0.39%) |
Aug 19, 2003 | 21.28 | 21.28 | 20.89 | 21.03 | 31,507 | -0.52(-2.39%) |
Aug 18, 2003 | 21.01 | 21.95 | 21.01 | 21.54 | 83,653 | +0.50(+2.37%) |
Aug 15, 2003 | 21.00 | 21.04 | 20.47 | 21.04 | 23,081 | +0.12(+0.59%) |
Aug 14, 2003 | 21.11 | 21.30 | 20.47 | 20.92 | 58,984 | -0.20(-0.97%) |
Aug 13, 2003 | 21.21 | 21.25 | 21.04 | 21.13 | 43,963 | -0.27(-1.26%) |
Aug 12, 2003 | 21.09 | 21.40 | 21.09 | 21.40 | 10,990 | +0.38(+1.83%) |
Aug 11, 2003 | 20.96 | 21.33 | 20.93 | 21.01 | 9,281 | +0.29(+1.42%) |
Aug 08, 2003 | 20.97 | 21.13 | 20.59 | 20.72 | 5,251 | -0.57(-2.69%) |
Aug 07, 2003 | 20.47 | 21.29 | 20.47 | 21.29 | 488 | -47.91(-69.23%) |
Aug 05, 2003 | 69.20 | 69.20 | 69.20 | 69.20 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 69.20 | 69.20 | 69.20 | 69.20 | 0 | +0.00(+0.00%) |
Aug 01, 2003 | 69.62 | 69.77 | 69.00 | 69.20 | 9,159 | +0.01(+0.01%) |
Jul 31, 2003 | 69.55 | 69.68 | 69.09 | 69.19 | 12,822 | +0.16(+0.24%) |
Jul 30, 2003 | 69.64 | 69.64 | 69.03 | 69.03 | 11,113 | -1.60(-2.26%) |
Jul 29, 2003 | 70.90 | 70.99 | 70.09 | 70.63 | 28,088 | -1.92(-2.65%) |
Jul 28, 2003 | 72.76 | 73.07 | 72.55 | 72.55 | 7,205 | -1.15(-1.56%) |
Jul 25, 2003 | 73.82 | 73.99 | 72.89 | 73.70 | 7,205 | +0.30(+0.41%) |
Jul 24, 2003 | 74.20 | 74.29 | 73.39 | 73.39 | 7,693 | -0.06(-0.08%) |
Jul 23, 2003 | 73.89 | 74.14 | 73.25 | 73.45 | 5,373 | -0.39(-0.53%) |
Jul 22, 2003 | 73.82 | 73.86 | 73.58 | 73.84 | 8,548 | +0.42(+0.57%) |
Jul 21, 2003 | 73.59 | 73.67 | 73.18 | 73.43 | 14,898 | -0.01(-0.01%) |
Jul 18, 2003 | 73.17 | 73.43 | 73.17 | 73.43 | 1,709 | +0.76(+1.05%) |
Jul 17, 2003 | 72.68 | 73.09 | 72.35 | 72.67 | 17,463 | +0.07(+0.09%) |
Jul 16, 2003 | 72.71 | 73.01 | 72.58 | 72.61 | 5,617 | -0.43(-0.59%) |
Jul 15, 2003 | 73.43 | 73.58 | 72.47 | 73.04 | 13,433 | +0.11(+0.16%) |
Jul 14, 2003 | 73.50 | 73.59 | 72.92 | 72.93 | 7,449 | -0.47(-0.64%) |
Jul 11, 2003 | 73.43 | 73.63 | 72.95 | 73.39 | 41,765 | +0.58(+0.80%) |
Jul 10, 2003 | 72.60 | 73.45 | 72.58 | 72.81 | 15,020 | +0.61(+0.84%) |
Jul 09, 2003 | 72.67 | 72.73 | 72.08 | 72.21 | 12,456 | -0.96(-1.31%) |
Jul 08, 2003 | 72.92 | 73.16 | 72.63 | 73.16 | 9,159 | -0.43(-0.58%) |
Jul 07, 2003 | 72.93 | 73.65 | 72.93 | 73.59 | 11,113 | +0.61(+0.84%) |
Jul 03, 2003 | 73.71 | 73.71 | 72.98 | 72.98 | 6,838 | -0.97(-1.31%) |
Jul 02, 2003 | 74.02 | 74.23 | 73.70 | 73.94 | 10,380 | -0.66(-0.88%) |
Jul 01, 2003 | 73.94 | 74.61 | 73.70 | 74.60 | 17,097 | +0.38(+0.51%) |
Jun 30, 2003 | 74.90 | 75.04 | 74.22 | 74.22 | 12,700 | -0.21(-0.29%) |
Jun 27, 2003 | 74.93 | 74.97 | 74.43 | 74.43 | 6,594 | -0.41(-0.55%) |
Jun 26, 2003 | 74.73 | 74.99 | 74.61 | 74.84 | 6,350 | +0.20(+0.27%) |
Jun 25, 2003 | 74.66 | 75.40 | 74.56 | 74.64 | 12,822 | +0.29(+0.39%) |
Jun 24, 2003 | 74.35 | 74.76 | 74.19 | 74.35 | 15,143 | -0.16(-0.22%) |
Jun 23, 2003 | 75.00 | 75.00 | 74.21 | 74.52 | 24,180 | -2.46(-3.19%) |
Jun 20, 2003 | 77.32 | 77.57 | 76.36 | 76.97 | 25,034 | +0.21(+0.28%) |
Jun 19, 2003 | 76.97 | 77.42 | 76.24 | 76.76 | 21,004 | -0.08(-0.11%) |
Jun 18, 2003 | 77.22 | 77.44 | 76.48 | 76.84 | 28,332 | -0.42(-0.54%) |
Jun 17, 2003 | 77.46 | 77.83 | 77.05 | 77.26 | 20,394 | +0.08(+0.11%) |
Jun 16, 2003 | 77.10 | 77.37 | 76.77 | 77.18 | 29,553 | +1.38(+1.81%) |
Jun 13, 2003 | 76.28 | 76.28 | 75.69 | 75.80 | 31,751 | +0.11(+0.14%) |
Jun 12, 2003 | 75.33 | 75.72 | 75.06 | 75.69 | 10,990 | +0.28(+0.37%) |
Jun 11, 2003 | 73.86 | 75.42 | 73.84 | 75.42 | 141,783 | +2.08(+2.84%) |
Jun 10, 2003 | 73.49 | 73.49 | 72.76 | 73.34 | 418,511 | -0.57(-0.78%) |
Jun 09, 2003 | 73.94 | 74.20 | 73.61 | 73.91 | 38,346 | +0.19(+0.26%) |
Jun 06, 2003 | 74.43 | 74.47 | 73.37 | 73.72 | 15,631 | -0.71(-0.96%) |
Jun 05, 2003 | 74.39 | 74.93 | 74.35 | 74.43 | 23,203 | +0.16(+0.22%) |
Jun 04, 2003 | 73.34 | 74.31 | 73.31 | 74.27 | 17,219 | -0.60(-0.80%) |
Jun 03, 2003 | 74.98 | 75.33 | 74.65 | 74.87 | 10,258 | -1.31(-1.72%) |