Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 21.20 | 21.63 | 21.10 | 21.35 | 131,700 | +0.02(+0.09%) |
Aug 28, 2003 | 20.96 | 21.45 | 20.75 | 21.33 | 225,000 | +0.48(+2.30%) |
Aug 27, 2003 | 20.45 | 20.95 | 20.39 | 20.85 | 485,700 | +0.35(+1.71%) |
Aug 26, 2003 | 20.75 | 20.75 | 20.16 | 20.50 | 391,700 | -0.35(-1.68%) |
Aug 25, 2003 | 21.00 | 21.00 | 20.55 | 20.85 | 187,100 | -0.08(-0.38%) |
Aug 22, 2003 | 22.00 | 22.16 | 20.91 | 20.93 | 795,400 | -0.41(-1.92%) |
Aug 21, 2003 | 20.82 | 21.39 | 20.72 | 21.34 | 579,000 | +0.73(+3.54%) |
Aug 20, 2003 | 20.12 | 20.87 | 20.00 | 20.61 | 371,700 | +0.45(+2.23%) |
Aug 19, 2003 | 20.23 | 20.27 | 19.75 | 20.16 | 264,600 | -0.06(-0.30%) |
Aug 18, 2003 | 19.09 | 20.24 | 19.09 | 20.22 | 264,200 | +1.16(+6.09%) |
Aug 15, 2003 | 19.04 | 19.31 | 18.98 | 19.06 | 77,800 | -0.02(-0.10%) |
Aug 14, 2003 | 19.09 | 19.19 | 18.75 | 19.08 | 157,200 | +0.01(+0.05%) |
Aug 13, 2003 | 18.57 | 19.28 | 18.32 | 19.07 | 218,500 | +0.52(+2.80%) |
Aug 12, 2003 | 18.11 | 18.57 | 17.96 | 18.55 | 146,900 | +0.54(+3.00%) |
Aug 11, 2003 | 17.58 | 18.26 | 17.50 | 18.01 | 132,700 | +0.46(+2.62%) |
Aug 08, 2003 | 18.08 | 18.20 | 17.41 | 17.55 | 192,600 | -0.36(-2.01%) |
Aug 07, 2003 | 17.98 | 18.11 | 17.65 | 17.91 | 158,500 | -0.06(-0.33%) |
Aug 06, 2003 | 18.10 | 18.26 | 17.61 | 17.97 | 220,500 | -0.04(-0.22%) |
Aug 05, 2003 | 18.47 | 18.69 | 18.00 | 18.01 | 176,000 | -0.43(-2.33%) |
Aug 04, 2003 | 18.41 | 18.70 | 18.37 | 18.44 | 285,400 | +0.05(+0.27%) |
Aug 01, 2003 | 18.90 | 18.90 | 18.36 | 18.39 | 430,200 | -0.51(-2.70%) |
Jul 31, 2003 | 19.00 | 19.38 | 18.65 | 18.90 | 517,400 | +0.20(+1.07%) |
Jul 30, 2003 | 19.06 | 19.64 | 18.64 | 18.70 | 960,500 | -0.37(-1.94%) |
Jul 29, 2003 | 19.34 | 19.51 | 18.11 | 19.07 | 1,297,400 | -1.43(-6.98%) |
Jul 28, 2003 | 20.30 | 20.78 | 20.09 | 20.50 | 388,400 | +0.27(+1.33%) |
Jul 25, 2003 | 19.94 | 20.56 | 19.56 | 20.23 | 318,500 | +0.14(+0.67%) |
Jul 24, 2003 | 20.46 | 21.15 | 20.01 | 20.09 | 538,400 | -0.10(-0.47%) |
Jul 23, 2003 | 19.55 | 20.34 | 19.41 | 20.19 | 439,300 | +0.67(+3.43%) |
Jul 22, 2003 | 19.15 | 19.57 | 19.08 | 19.52 | 320,500 | +0.73(+3.89%) |
Jul 21, 2003 | 19.23 | 19.58 | 18.57 | 18.79 | 268,900 | -0.26(-1.36%) |
Jul 18, 2003 | 18.41 | 19.07 | 18.41 | 19.05 | 249,300 | +0.64(+3.48%) |
Jul 17, 2003 | 19.51 | 19.60 | 18.31 | 18.41 | 584,400 | -1.34(-6.78%) |
Jul 16, 2003 | 20.15 | 20.20 | 19.60 | 19.75 | 344,400 | -0.30(-1.50%) |
Jul 15, 2003 | 19.70 | 20.23 | 19.69 | 20.05 | 503,500 | +0.42(+2.14%) |
Jul 14, 2003 | 18.89 | 19.75 | 18.88 | 19.63 | 432,800 | +1.21(+6.57%) |
Jul 11, 2003 | 18.35 | 18.75 | 18.34 | 18.42 | 156,600 | -0.02(-0.11%) |
Jul 10, 2003 | 18.64 | 18.90 | 18.39 | 18.44 | 164,500 | -0.55(-2.90%) |
Jul 09, 2003 | 18.89 | 19.15 | 18.56 | 18.99 | 435,500 | +0.13(+0.69%) |
Jul 08, 2003 | 18.02 | 19.05 | 17.95 | 18.86 | 317,600 | +0.86(+4.78%) |
Jul 07, 2003 | 17.68 | 18.18 | 17.68 | 18.00 | 429,000 | +0.69(+3.99%) |
Jul 03, 2003 | 17.37 | 17.64 | 17.15 | 17.31 | 214,700 | -0.40(-2.26%) |
Jul 02, 2003 | 17.27 | 17.71 | 17.24 | 17.71 | 256,896 | +0.48(+2.79%) |
Jul 01, 2003 | 17.02 | 17.34 | 16.55 | 17.23 | 332,300 | +0.20(+1.17%) |
Jun 30, 2003 | 17.42 | 17.63 | 17.01 | 17.03 | 270,800 | -0.25(-1.45%) |
Jun 27, 2003 | 17.27 | 17.85 | 17.07 | 17.28 | 255,800 | -0.02(-0.12%) |
Jun 26, 2003 | 16.95 | 17.50 | 16.80 | 17.30 | 364,700 | +0.37(+2.19%) |
Jun 25, 2003 | 16.83 | 17.39 | 16.79 | 16.93 | 243,500 | +0.10(+0.59%) |
Jun 24, 2003 | 16.75 | 16.98 | 16.33 | 16.83 | 443,600 | +0.08(+0.48%) |
Jun 23, 2003 | 17.80 | 17.80 | 16.57 | 16.75 | 559,100 | -1.03(-5.79%) |
Jun 20, 2003 | 18.69 | 18.79 | 17.51 | 17.78 | 640,900 | -0.78(-4.21%) |
Jun 19, 2003 | 18.85 | 19.19 | 18.55 | 18.56 | 192,100 | -0.38(-2.00%) |
Jun 18, 2003 | 18.54 | 19.25 | 18.44 | 18.94 | 375,000 | +0.32(+1.72%) |
Jun 17, 2003 | 18.42 | 18.86 | 18.10 | 18.62 | 375,200 | +0.14(+0.76%) |
Jun 16, 2003 | 18.22 | 18.48 | 17.84 | 18.48 | 347,200 | +0.20(+1.09%) |
Jun 13, 2003 | 19.06 | 19.06 | 17.88 | 18.28 | 234,300 | -0.77(-4.04%) |
Jun 12, 2003 | 18.95 | 19.20 | 18.76 | 19.05 | 376,500 | +0.18(+0.95%) |
Jun 11, 2003 | 18.29 | 18.97 | 18.05 | 18.87 | 368,500 | +0.37(+2.00%) |
Jun 10, 2003 | 18.87 | 18.90 | 18.00 | 18.50 | 543,100 | -0.48(-2.53%) |
Jun 09, 2003 | 19.80 | 19.81 | 18.93 | 18.98 | 223,036 | -0.82(-4.14%) |
Jun 06, 2003 | 20.48 | 21.25 | 19.48 | 19.80 | 480,500 | -0.55(-2.70%) |
Jun 05, 2003 | 19.40 | 20.35 | 19.06 | 20.35 | 414,700 | +0.90(+4.63%) |
Jun 04, 2003 | 18.99 | 19.60 | 18.92 | 19.45 | 368,100 | +0.50(+2.64%) |
Jun 03, 2003 | 19.08 | 19.29 | 18.34 | 18.95 | 492,900 | -0.10(-0.52%) |