Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 25.00 | 25.30 | 24.51 | 25.10 | 2,600 | +0.25(+1.01%) |
Aug 28, 2003 | 24.26 | 24.94 | 24.26 | 24.85 | 2,400 | +0.60(+2.47%) |
Aug 27, 2003 | 23.65 | 24.25 | 23.65 | 24.25 | 1,300 | +0.75(+3.19%) |
Aug 26, 2003 | 22.80 | 23.50 | 22.60 | 23.50 | 2,600 | +0.72(+3.16%) |
Aug 25, 2003 | 22.75 | 23.48 | 22.75 | 22.78 | 1,900 | -0.12(-0.52%) |
Aug 22, 2003 | 23.75 | 23.75 | 22.90 | 22.90 | 2,400 | -0.64(-2.72%) |
Aug 21, 2003 | 23.75 | 23.75 | 23.54 | 23.54 | 700 | -0.21(-0.88%) |
Aug 20, 2003 | 23.75 | 23.76 | 23.75 | 23.75 | 1,700 | -0.24(-1.00%) |
Aug 19, 2003 | 23.75 | 23.99 | 23.52 | 23.99 | 4,300 | +0.29(+1.22%) |
Aug 18, 2003 | 23.10 | 23.99 | 23.00 | 23.70 | 4,200 | +0.60(+2.60%) |
Aug 15, 2003 | 23.10 | 23.10 | 23.10 | 23.10 | 700 | +0.00(+0.00%) |
Aug 14, 2003 | 21.70 | 23.10 | 21.70 | 23.10 | 3,300 | +1.61(+7.49%) |
Aug 13, 2003 | 21.60 | 21.60 | 21.00 | 21.49 | 2,700 | +0.14(+0.66%) |
Aug 12, 2003 | 19.70 | 21.36 | 19.70 | 21.35 | 16,500 | +1.65(+8.38%) |
Aug 11, 2003 | 20.55 | 20.55 | 19.60 | 19.70 | 4,500 | -1.10(-5.29%) |
Aug 08, 2003 | 21.41 | 21.41 | 20.80 | 20.80 | 2,300 | -1.11(-5.07%) |
Aug 07, 2003 | 22.50 | 22.50 | 21.79 | 21.91 | 8,400 | -0.44(-1.97%) |
Aug 06, 2003 | 22.76 | 22.76 | 22.27 | 22.35 | 2,800 | -0.48(-2.10%) |
Aug 05, 2003 | 23.09 | 23.09 | 22.65 | 22.83 | 2,400 | -0.17(-0.74%) |
Aug 04, 2003 | 23.50 | 23.99 | 22.75 | 23.00 | 10,200 | -0.75(-3.16%) |
Aug 01, 2003 | 23.04 | 23.75 | 22.55 | 23.75 | 2,100 | +0.50(+2.15%) |
Jul 31, 2003 | 23.75 | 23.75 | 23.00 | 23.25 | 3,900 | -0.35(-1.48%) |
Jul 30, 2003 | 23.14 | 23.99 | 22.75 | 23.60 | 3,100 | +0.46(+1.99%) |
Jul 29, 2003 | 23.50 | 23.75 | 22.81 | 23.14 | 1,300 | -0.36(-1.53%) |
Jul 28, 2003 | 24.00 | 24.00 | 23.00 | 23.50 | 2,700 | -0.49(-2.04%) |
Jul 25, 2003 | 23.50 | 23.99 | 23.00 | 23.99 | 6,100 | +0.49(+2.09%) |
Jul 24, 2003 | 23.55 | 23.74 | 23.25 | 23.50 | 3,800 | +0.10(+0.43%) |
Jul 23, 2003 | 23.98 | 23.98 | 23.00 | 23.40 | 9,800 | -0.58(-2.42%) |
Jul 22, 2003 | 23.45 | 23.99 | 23.06 | 23.98 | 10,500 | +0.66(+2.83%) |
Jul 21, 2003 | 24.00 | 24.00 | 23.27 | 23.32 | 6,400 | -1.18(-4.82%) |
Jul 18, 2003 | 24.28 | 24.50 | 24.25 | 24.50 | 2,300 | +0.10(+0.41%) |
Jul 17, 2003 | 24.99 | 24.99 | 24.25 | 24.40 | 2,500 | -0.60(-2.40%) |
Jul 16, 2003 | 25.00 | 25.01 | 23.30 | 25.00 | 6,900 | +0.00(+0.00%) |
Jul 15, 2003 | 25.80 | 25.80 | 25.00 | 25.00 | 4,400 | -0.83(-3.21%) |
Jul 14, 2003 | 25.75 | 25.86 | 25.25 | 25.83 | 5,400 | +0.08(+0.31%) |
Jul 11, 2003 | 26.05 | 26.20 | 25.49 | 25.75 | 7,900 | -0.53(-2.02%) |
Jul 10, 2003 | 26.00 | 26.98 | 25.75 | 26.28 | 7,700 | -0.18(-0.68%) |
Jul 09, 2003 | 26.70 | 27.32 | 26.45 | 26.46 | 11,100 | -0.64(-2.36%) |
Jul 08, 2003 | 25.50 | 27.34 | 25.50 | 27.10 | 5,200 | +1.75(+6.90%) |
Jul 07, 2003 | 24.94 | 25.38 | 24.94 | 25.35 | 3,100 | +0.44(+1.77%) |
Jul 03, 2003 | 24.65 | 24.91 | 24.65 | 24.91 | 300 | +0.36(+1.47%) |
Jul 02, 2003 | 23.99 | 24.78 | 23.99 | 24.55 | 6,000 | +0.70(+2.94%) |
Jul 01, 2003 | 22.80 | 24.00 | 22.80 | 23.85 | 10,200 | +1.37(+6.09%) |
Jun 30, 2003 | 22.84 | 22.90 | 21.25 | 22.48 | 8,600 | -0.11(-0.49%) |
Jun 27, 2003 | 22.05 | 22.60 | 21.84 | 22.59 | 3,200 | +0.29(+1.30%) |
Jun 26, 2003 | 21.80 | 22.50 | 21.75 | 22.30 | 5,600 | +0.34(+1.55%) |
Jun 25, 2003 | 20.25 | 21.97 | 20.25 | 21.96 | 7,600 | +1.96(+9.80%) |
Jun 24, 2003 | 18.60 | 20.50 | 18.50 | 20.00 | 5,900 | +1.10(+5.82%) |
Jun 23, 2003 | 18.70 | 19.00 | 18.68 | 18.90 | 6,400 | +0.00(+0.00%) |
Jun 20, 2003 | 18.99 | 19.00 | 18.89 | 18.90 | 700 | -0.10(-0.53%) |
Jun 19, 2003 | 18.52 | 19.00 | 18.52 | 19.00 | 2,400 | +0.45(+2.43%) |
Jun 18, 2003 | 19.00 | 19.00 | 18.51 | 18.55 | 1,700 | -0.45(-2.37%) |
Jun 17, 2003 | 18.74 | 19.00 | 18.51 | 19.00 | 3,700 | +0.48(+2.59%) |
Jun 16, 2003 | 18.80 | 19.00 | 18.10 | 18.52 | 6,900 | -0.24(-1.28%) |
Jun 13, 2003 | 18.97 | 19.00 | 18.76 | 18.76 | 1,900 | -0.21(-1.11%) |
Jun 12, 2003 | 18.97 | 18.97 | 18.96 | 18.97 | 900 | +0.00(+0.00%) |
Jun 11, 2003 | 19.00 | 19.00 | 18.59 | 18.97 | 5,900 | -0.29(-1.51%) |
Jun 10, 2003 | 18.95 | 19.26 | 18.95 | 19.26 | 2,200 | +0.47(+2.50%) |
Jun 09, 2003 | 18.80 | 18.80 | 18.78 | 18.79 | 500 | +0.00(+0.00%) |
Jun 06, 2003 | 18.97 | 19.20 | 18.79 | 18.79 | 9,000 | -0.18(-0.95%) |
Jun 05, 2003 | 18.75 | 18.97 | 18.50 | 18.97 | 3,700 | +0.47(+2.54%) |
Jun 04, 2003 | 18.01 | 18.50 | 18.01 | 18.50 | 3,000 | +0.49(+2.72%) |
Jun 03, 2003 | 18.54 | 18.54 | 18.00 | 18.01 | 1,600 | -0.54(-2.91%) |