Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 18.38 | 18.48 | 18.16 | 18.21 | 148,800 | -0.16(-0.87%) |
Aug 28, 2003 | 18.00 | 18.37 | 17.99 | 18.37 | 315,600 | +0.34(+1.89%) |
Aug 27, 2003 | 18.00 | 18.08 | 17.88 | 18.03 | 224,900 | +0.03(+0.17%) |
Aug 26, 2003 | 17.89 | 18.06 | 17.63 | 18.00 | 632,000 | +0.10(+0.56%) |
Aug 25, 2003 | 18.30 | 18.33 | 17.75 | 17.90 | 512,300 | -0.32(-1.76%) |
Aug 22, 2003 | 18.40 | 18.49 | 18.15 | 18.22 | 149,500 | -0.18(-0.98%) |
Aug 21, 2003 | 18.53 | 18.60 | 18.20 | 18.40 | 228,300 | +0.00(+0.00%) |
Aug 20, 2003 | 18.37 | 18.56 | 18.20 | 18.40 | 223,700 | +0.00(+0.00%) |
Aug 19, 2003 | 18.35 | 18.70 | 18.16 | 18.40 | 285,000 | +0.08(+0.44%) |
Aug 18, 2003 | 18.38 | 18.38 | 18.17 | 18.32 | 249,700 | +0.17(+0.94%) |
Aug 15, 2003 | 18.10 | 18.70 | 18.00 | 18.15 | 105,100 | +0.04(+0.22%) |
Aug 14, 2003 | 18.27 | 18.39 | 18.11 | 18.11 | 310,300 | -0.24(-1.31%) |
Aug 13, 2003 | 18.67 | 18.70 | 18.35 | 18.35 | 276,900 | -0.30(-1.61%) |
Aug 12, 2003 | 18.80 | 18.80 | 18.60 | 18.65 | 127,600 | -0.15(-0.80%) |
Aug 11, 2003 | 18.75 | 18.85 | 18.66 | 18.80 | 153,000 | -0.15(-0.79%) |
Aug 08, 2003 | 18.85 | 18.95 | 18.57 | 18.95 | 175,300 | +0.14(+0.74%) |
Aug 07, 2003 | 18.60 | 18.85 | 18.60 | 18.81 | 144,700 | +0.19(+1.02%) |
Aug 06, 2003 | 18.62 | 18.84 | 18.56 | 18.62 | 212,400 | -0.08(-0.43%) |
Aug 05, 2003 | 18.70 | 18.77 | 18.50 | 18.70 | 229,600 | +0.02(+0.11%) |
Aug 04, 2003 | 18.55 | 18.79 | 18.27 | 18.68 | 227,700 | +0.16(+0.86%) |
Aug 01, 2003 | 18.80 | 18.95 | 18.48 | 18.52 | 260,100 | -0.42(-2.22%) |
Jul 31, 2003 | 19.15 | 19.19 | 18.81 | 18.94 | 176,700 | -0.26(-1.35%) |
Jul 30, 2003 | 19.10 | 19.20 | 19.05 | 19.20 | 111,700 | +0.14(+0.73%) |
Jul 29, 2003 | 19.13 | 19.25 | 19.06 | 19.06 | 160,000 | -0.14(-0.73%) |
Jul 28, 2003 | 19.15 | 19.34 | 19.10 | 19.20 | 205,500 | -0.05(-0.26%) |
Jul 25, 2003 | 19.10 | 19.34 | 19.05 | 19.25 | 236,400 | +0.15(+0.79%) |
Jul 24, 2003 | 19.10 | 19.24 | 19.01 | 19.10 | 171,200 | +0.10(+0.53%) |
Jul 23, 2003 | 19.10 | 19.15 | 18.85 | 19.00 | 162,700 | +0.05(+0.26%) |
Jul 22, 2003 | 18.80 | 19.25 | 18.60 | 18.95 | 282,300 | +0.15(+0.80%) |
Jul 21, 2003 | 19.00 | 19.15 | 18.76 | 18.80 | 164,800 | -0.15(-0.79%) |
Jul 18, 2003 | 19.37 | 19.55 | 18.25 | 18.95 | 673,600 | -0.62(-3.17%) |
Jul 17, 2003 | 19.60 | 19.80 | 19.55 | 19.57 | 122,400 | -0.13(-0.66%) |
Jul 16, 2003 | 19.87 | 19.87 | 19.47 | 19.70 | 145,300 | -0.21(-1.05%) |
Jul 15, 2003 | 19.45 | 19.94 | 19.45 | 19.91 | 114,200 | +0.09(+0.45%) |
Jul 14, 2003 | 19.99 | 19.99 | 19.20 | 19.82 | 381,300 | -0.17(-0.85%) |
Jul 11, 2003 | 20.00 | 20.00 | 19.96 | 19.99 | 115,000 | +0.03(+0.15%) |
Jul 10, 2003 | 19.98 | 19.99 | 19.90 | 19.96 | 121,000 | +0.01(+0.05%) |
Jul 09, 2003 | 19.85 | 19.99 | 19.85 | 19.95 | 148,900 | +0.09(+0.45%) |
Jul 08, 2003 | 19.91 | 19.94 | 19.85 | 19.86 | 336,600 | -0.14(-0.70%) |
Jul 07, 2003 | 20.00 | 20.03 | 20.00 | 20.00 | 239,100 | -0.04(-0.20%) |
Jul 03, 2003 | 20.00 | 20.04 | 20.00 | 20.04 | 28,300 | +0.00(+0.00%) |
Jul 02, 2003 | 20.00 | 20.04 | 20.00 | 20.04 | 112,600 | +0.02(+0.10%) |
Jul 01, 2003 | 20.00 | 20.04 | 20.00 | 20.02 | 142,200 | +0.02(+0.10%) |
Jun 30, 2003 | 20.00 | 20.04 | 20.00 | 20.00 | 217,100 | -0.02(-0.10%) |
Jun 27, 2003 | 20.00 | 20.04 | 20.00 | 20.02 | 174,300 | +0.02(+0.10%) |
Jun 26, 2003 | 20.00 | 20.04 | 20.00 | 20.00 | 120,300 | +0.00(+0.00%) |
Jun 25, 2003 | 20.00 | 20.04 | 20.00 | 20.00 | 122,900 | -0.02(-0.10%) |
Jun 24, 2003 | 20.03 | 20.03 | 20.00 | 20.02 | 116,700 | +0.02(+0.10%) |
Jun 23, 2003 | 20.03 | 20.04 | 20.00 | 20.00 | 126,100 | -0.03(-0.15%) |
Jun 20, 2003 | 20.04 | 20.05 | 20.00 | 20.03 | 134,500 | -0.01(-0.05%) |
Jun 19, 2003 | 20.02 | 20.05 | 20.00 | 20.04 | 92,800 | +0.04(+0.20%) |
Jun 18, 2003 | 20.07 | 20.07 | 20.00 | 20.00 | 133,000 | -0.04(-0.20%) |
Jun 17, 2003 | 20.08 | 20.08 | 20.01 | 20.04 | 129,600 | +0.02(+0.10%) |
Jun 16, 2003 | 20.10 | 20.10 | 20.01 | 20.02 | 109,300 | -0.01(-0.05%) |
Jun 13, 2003 | 20.18 | 20.18 | 20.03 | 20.03 | 115,400 | -0.11(-0.55%) |
Jun 12, 2003 | 20.19 | 20.19 | 20.06 | 20.14 | 75,800 | -0.03(-0.15%) |
Jun 11, 2003 | 20.19 | 20.25 | 20.11 | 20.17 | 164,200 | -0.02(-0.10%) |
Jun 10, 2003 | 20.15 | 20.19 | 20.07 | 20.19 | 97,000 | +0.04(+0.20%) |
Jun 09, 2003 | 20.15 | 20.19 | 20.07 | 20.15 | 83,900 | -0.04(-0.20%) |
Jun 06, 2003 | 20.28 | 20.45 | 20.12 | 20.19 | 149,100 | -0.04(-0.20%) |
Jun 05, 2003 | 20.29 | 20.35 | 20.10 | 20.23 | 151,000 | +0.03(+0.15%) |
Jun 04, 2003 | 20.18 | 20.25 | 20.12 | 20.20 | 132,500 | +0.09(+0.45%) |
Jun 03, 2003 | 20.10 | 20.20 | 20.03 | 20.11 | 158,200 | +0.01(+0.05%) |