Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 21.58 | 21.66 | 21.40 | 21.63 | 108,300 | +0.01(+0.05%) |
Aug 28, 2003 | 21.58 | 21.76 | 21.34 | 21.62 | 108,400 | +0.03(+0.14%) |
Aug 27, 2003 | 21.46 | 21.69 | 21.35 | 21.59 | 61,000 | +0.05(+0.23%) |
Aug 26, 2003 | 21.48 | 21.68 | 21.21 | 21.54 | 88,000 | +0.08(+0.37%) |
Aug 25, 2003 | 21.55 | 21.72 | 21.40 | 21.46 | 121,200 | -0.26(-1.20%) |
Aug 22, 2003 | 21.86 | 21.95 | 21.65 | 21.72 | 128,600 | -0.28(-1.27%) |
Aug 21, 2003 | 22.07 | 22.09 | 21.78 | 22.00 | 292,400 | -0.33(-1.48%) |
Aug 20, 2003 | 22.15 | 22.45 | 21.98 | 22.33 | 571,800 | +0.43(+1.96%) |
Aug 19, 2003 | 21.67 | 21.93 | 21.51 | 21.90 | 136,900 | -0.35(-1.57%) |
Aug 18, 2003 | 22.01 | 22.25 | 21.80 | 22.25 | 157,400 | +0.55(+2.53%) |
Aug 15, 2003 | 21.84 | 21.90 | 21.50 | 21.70 | 26,500 | +0.15(+0.70%) |
Aug 14, 2003 | 21.15 | 21.60 | 21.08 | 21.55 | 71,600 | +0.12(+0.56%) |
Aug 13, 2003 | 21.46 | 21.49 | 21.12 | 21.43 | 106,400 | -0.47(-2.15%) |
Aug 12, 2003 | 21.92 | 21.92 | 21.66 | 21.90 | 156,000 | +0.07(+0.32%) |
Aug 11, 2003 | 21.52 | 21.96 | 21.41 | 21.83 | 68,700 | +0.32(+1.49%) |
Aug 08, 2003 | 21.61 | 21.67 | 21.36 | 21.51 | 88,300 | -0.28(-1.28%) |
Aug 07, 2003 | 21.55 | 21.92 | 21.41 | 21.79 | 277,500 | -0.67(-2.98%) |
Aug 06, 2003 | 22.63 | 22.80 | 22.16 | 22.46 | 314,500 | -1.47(-6.14%) |
Aug 05, 2003 | 24.02 | 24.31 | 23.84 | 23.93 | 146,200 | +0.10(+0.42%) |
Aug 04, 2003 | 23.77 | 23.97 | 23.30 | 23.83 | 129,700 | +0.09(+0.38%) |
Aug 01, 2003 | 23.50 | 23.84 | 23.36 | 23.74 | 169,200 | +0.08(+0.34%) |
Jul 31, 2003 | 23.64 | 23.80 | 23.48 | 23.66 | 127,700 | +0.55(+2.38%) |
Jul 30, 2003 | 23.37 | 23.50 | 23.06 | 23.11 | 97,700 | +0.18(+0.78%) |
Jul 29, 2003 | 23.10 | 23.20 | 22.62 | 22.93 | 68,300 | +0.01(+0.04%) |
Jul 28, 2003 | 22.98 | 23.04 | 22.75 | 22.92 | 86,400 | +0.42(+1.87%) |
Jul 25, 2003 | 22.37 | 22.66 | 22.03 | 22.50 | 71,900 | +0.03(+0.13%) |
Jul 24, 2003 | 22.52 | 22.90 | 22.39 | 22.47 | 114,300 | +0.32(+1.44%) |
Jul 23, 2003 | 22.19 | 22.28 | 21.54 | 22.15 | 113,300 | -0.07(-0.32%) |
Jul 22, 2003 | 22.26 | 22.34 | 21.90 | 22.22 | 203,300 | -0.31(-1.38%) |
Jul 21, 2003 | 22.38 | 22.63 | 22.22 | 22.53 | 98,500 | -0.56(-2.43%) |
Jul 18, 2003 | 22.60 | 23.09 | 22.53 | 23.09 | 114,200 | +0.66(+2.94%) |
Jul 17, 2003 | 22.30 | 22.65 | 22.14 | 22.43 | 79,500 | -0.26(-1.15%) |
Jul 16, 2003 | 23.00 | 23.05 | 22.30 | 22.69 | 70,400 | -0.31(-1.35%) |
Jul 15, 2003 | 23.41 | 23.53 | 22.75 | 23.00 | 66,900 | -0.18(-0.78%) |
Jul 14, 2003 | 23.17 | 23.54 | 23.17 | 23.18 | 72,300 | +0.45(+1.98%) |
Jul 11, 2003 | 22.45 | 22.85 | 22.39 | 22.73 | 47,600 | +0.03(+0.13%) |
Jul 10, 2003 | 22.65 | 22.75 | 22.52 | 22.70 | 66,800 | -0.23(-1.00%) |
Jul 09, 2003 | 23.15 | 23.15 | 22.89 | 22.93 | 119,100 | -0.51(-2.18%) |
Jul 08, 2003 | 23.31 | 23.46 | 23.12 | 23.44 | 72,300 | -0.18(-0.76%) |
Jul 07, 2003 | 23.23 | 23.78 | 23.20 | 23.62 | 126,100 | +1.12(+4.98%) |
Jul 03, 2003 | 22.55 | 22.74 | 22.38 | 22.50 | 92,000 | -0.40(-1.75%) |
Jul 02, 2003 | 22.63 | 22.98 | 22.45 | 22.90 | 71,500 | -0.10(-0.43%) |
Jul 01, 2003 | 22.60 | 23.00 | 22.19 | 23.00 | 214,600 | -0.05(-0.22%) |
Jun 30, 2003 | 23.42 | 23.51 | 22.71 | 23.05 | 85,500 | -0.15(-0.65%) |
Jun 27, 2003 | 23.30 | 23.44 | 22.86 | 23.20 | 66,500 | -0.16(-0.68%) |
Jun 26, 2003 | 23.15 | 23.43 | 23.10 | 23.36 | 113,300 | +0.36(+1.57%) |
Jun 25, 2003 | 23.10 | 23.41 | 22.92 | 23.00 | 168,600 | +0.16(+0.70%) |
Jun 24, 2003 | 22.85 | 23.13 | 22.57 | 22.84 | 124,300 | -0.36(-1.55%) |
Jun 23, 2003 | 23.00 | 23.26 | 22.65 | 23.20 | 247,700 | +0.05(+0.22%) |
Jun 20, 2003 | 23.53 | 23.53 | 22.98 | 23.15 | 139,400 | -0.15(-0.64%) |
Jun 19, 2003 | 23.80 | 23.90 | 23.26 | 23.30 | 166,300 | -0.59(-2.47%) |
Jun 18, 2003 | 23.73 | 24.17 | 23.44 | 23.89 | 165,700 | -0.14(-0.58%) |
Jun 17, 2003 | 24.18 | 24.18 | 23.73 | 24.03 | 270,700 | +0.34(+1.44%) |
Jun 16, 2003 | 23.25 | 23.77 | 23.22 | 23.69 | 153,100 | +0.94(+4.13%) |
Jun 13, 2003 | 23.12 | 23.12 | 22.46 | 22.75 | 188,500 | -0.50(-2.15%) |
Jun 12, 2003 | 23.35 | 23.50 | 23.14 | 23.25 | 152,100 | +0.34(+1.48%) |
Jun 11, 2003 | 22.45 | 23.12 | 22.39 | 22.91 | 221,200 | +0.76(+3.43%) |
Jun 10, 2003 | 22.04 | 22.23 | 21.81 | 22.15 | 146,100 | +0.56(+2.59%) |
Jun 09, 2003 | 21.86 | 21.86 | 21.50 | 21.59 | 145,600 | -0.21(-0.96%) |
Jun 06, 2003 | 22.00 | 22.19 | 21.60 | 21.80 | 181,500 | +0.00(+0.00%) |
Jun 05, 2003 | 21.55 | 21.85 | 21.34 | 21.80 | 150,200 | +0.08(+0.37%) |
Jun 04, 2003 | 21.25 | 21.80 | 21.11 | 21.72 | 183,900 | +0.56(+2.65%) |
Jun 03, 2003 | 20.99 | 21.27 | 20.84 | 21.16 | 162,500 | -0.18(-0.84%) |