Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 22.23 | 22.42 | 22.06 | 22.42 | 564,342 | +0.16(+0.72%) |
Aug 28, 2003 | 21.91 | 22.37 | 21.80 | 22.26 | 807,823 | +0.23(+1.06%) |
Aug 27, 2003 | 22.03 | 22.17 | 21.99 | 22.03 | 471,305 | -0.07(-0.30%) |
Aug 26, 2003 | 21.99 | 22.16 | 21.82 | 22.09 | 487,861 | +0.09(+0.43%) |
Aug 25, 2003 | 22.01 | 22.04 | 21.83 | 22.00 | 332,739 | +0.01(+0.03%) |
Aug 22, 2003 | 22.26 | 22.31 | 21.87 | 21.99 | 409,400 | -0.17(-0.75%) |
Aug 21, 2003 | 22.17 | 22.36 | 22.02 | 22.16 | 482,282 | +0.06(+0.25%) |
Aug 20, 2003 | 22.02 | 22.18 | 22.01 | 22.11 | 341,017 | +0.02(+0.08%) |
Aug 19, 2003 | 22.06 | 22.09 | 21.95 | 22.09 | 350,194 | +0.00(+0.00%) |
Aug 18, 2003 | 21.83 | 22.09 | 21.81 | 22.09 | 526,012 | +0.29(+1.33%) |
Aug 15, 2003 | 21.91 | 21.91 | 21.12 | 21.80 | 303,226 | -0.11(-0.51%) |
Aug 14, 2003 | 21.69 | 21.91 | 21.59 | 21.91 | 478,683 | +0.23(+1.08%) |
Aug 13, 2003 | 21.70 | 21.86 | 21.58 | 21.68 | 381,687 | -0.13(-0.59%) |
Aug 12, 2003 | 21.51 | 21.81 | 21.51 | 21.81 | 483,722 | +0.15(+0.69%) |
Aug 11, 2003 | 21.81 | 21.81 | 21.49 | 21.66 | 507,296 | -0.13(-0.61%) |
Aug 08, 2003 | 21.73 | 21.89 | 21.51 | 21.79 | 545,267 | +0.11(+0.49%) |
Aug 07, 2003 | 21.73 | 21.73 | 21.43 | 21.68 | 624,088 | +0.07(+0.33%) |
Aug 06, 2003 | 21.23 | 21.73 | 21.13 | 21.61 | 1,162,517 | +0.43(+2.02%) |
Aug 05, 2003 | 21.52 | 21.57 | 21.16 | 21.18 | 703,089 | -0.29(-1.37%) |
Aug 04, 2003 | 21.48 | 21.57 | 21.14 | 21.48 | 1,067,320 | -0.16(-0.72%) |
Aug 01, 2003 | 21.82 | 21.82 | 21.53 | 21.63 | 767,333 | -0.21(-0.94%) |
Jul 31, 2003 | 21.62 | 22.04 | 21.57 | 21.84 | 794,687 | +0.23(+1.08%) |
Jul 30, 2003 | 21.89 | 21.95 | 21.51 | 21.61 | 595,295 | -0.13(-0.59%) |
Jul 29, 2003 | 21.95 | 22.08 | 21.53 | 21.73 | 770,572 | -0.21(-0.94%) |
Jul 28, 2003 | 21.63 | 21.95 | 21.51 | 21.94 | 745,019 | +0.27(+1.23%) |
Jul 25, 2003 | 21.37 | 21.67 | 21.17 | 21.67 | 548,326 | +0.36(+1.69%) |
Jul 24, 2003 | 21.49 | 21.79 | 21.29 | 21.31 | 569,921 | -0.06(-0.29%) |
Jul 23, 2003 | 21.69 | 21.70 | 21.26 | 21.37 | 737,820 | -0.42(-1.91%) |
Jul 22, 2003 | 21.68 | 21.90 | 21.54 | 21.79 | 914,897 | +0.02(+0.08%) |
Jul 21, 2003 | 21.88 | 21.92 | 21.58 | 21.77 | 632,726 | -0.13(-0.61%) |
Jul 18, 2003 | 21.53 | 21.95 | 21.41 | 21.91 | 822,040 | +0.37(+1.70%) |
Jul 17, 2003 | 21.71 | 21.97 | 21.43 | 21.54 | 881,246 | -0.34(-1.57%) |
Jul 16, 2003 | 21.89 | 22.15 | 21.72 | 21.88 | 1,136,424 | +0.08(+0.36%) |
Jul 15, 2003 | 21.61 | 21.89 | 21.61 | 21.81 | 1,606,110 | +0.30(+1.40%) |
Jul 14, 2003 | 20.89 | 21.67 | 20.88 | 21.51 | 1,220,283 | +0.71(+3.42%) |
Jul 11, 2003 | 20.68 | 21.08 | 20.67 | 20.79 | 690,312 | +0.06(+0.29%) |
Jul 10, 2003 | 21.12 | 21.12 | 20.57 | 20.73 | 647,662 | -0.41(-1.92%) |
Jul 09, 2003 | 21.29 | 21.36 | 21.03 | 21.14 | 557,864 | -0.16(-0.73%) |
Jul 08, 2003 | 21.28 | 21.36 | 21.17 | 21.29 | 492,720 | -0.08(-0.39%) |
Jul 07, 2003 | 20.94 | 21.41 | 20.89 | 21.38 | 676,635 | +0.54(+2.59%) |
Jul 03, 2003 | 21.08 | 21.17 | 20.74 | 20.84 | 484,082 | -0.28(-1.32%) |
Jul 02, 2003 | 20.91 | 21.13 | 20.85 | 21.12 | 734,041 | +0.19(+0.90%) |
Jul 01, 2003 | 20.59 | 20.96 | 20.34 | 20.93 | 1,033,848 | +0.34(+1.67%) |
Jun 30, 2003 | 20.95 | 20.95 | 20.58 | 20.58 | 913,638 | -0.34(-1.65%) |
Jun 27, 2003 | 20.94 | 20.94 | 20.68 | 20.93 | 592,596 | +0.01(+0.03%) |
Jun 26, 2003 | 20.73 | 20.93 | 20.65 | 20.92 | 609,512 | +0.19(+0.91%) |
Jun 25, 2003 | 20.78 | 20.97 | 20.70 | 20.73 | 540,228 | -0.02(-0.11%) |
Jun 24, 2003 | 20.67 | 21.01 | 20.59 | 20.75 | 936,852 | +0.11(+0.51%) |
Jun 23, 2003 | 20.71 | 20.84 | 20.57 | 20.65 | 410,300 | -0.20(-0.96%) |
Jun 20, 2003 | 21.01 | 21.03 | 20.77 | 20.85 | 968,704 | +0.07(+0.32%) |
Jun 19, 2003 | 21.51 | 21.61 | 20.70 | 20.78 | 1,815,399 | -0.71(-3.31%) |
Jun 18, 2003 | 21.62 | 21.66 | 21.32 | 21.49 | 519,533 | -0.11(-0.51%) |
Jun 17, 2003 | 21.84 | 21.87 | 21.44 | 21.61 | 443,772 | -0.24(-1.09%) |
Jun 16, 2003 | 21.34 | 21.84 | 21.22 | 21.84 | 671,416 | +0.57(+2.66%) |
Jun 13, 2003 | 21.28 | 21.47 | 21.01 | 21.28 | 433,154 | -0.07(-0.31%) |
Jun 12, 2003 | 21.26 | 21.55 | 21.13 | 21.34 | 562,183 | +0.16(+0.73%) |
Jun 11, 2003 | 20.72 | 21.24 | 20.66 | 21.19 | 1,194,909 | +0.47(+2.28%) |
Jun 10, 2003 | 20.59 | 20.80 | 20.53 | 20.72 | 529,791 | +0.20(+0.97%) |
Jun 09, 2003 | 20.70 | 20.71 | 20.48 | 20.52 | 612,072 | -0.18(-0.89%) |
Jun 06, 2003 | 20.84 | 21.07 | 20.56 | 20.70 | 799,545 | -0.11(-0.53%) |
Jun 05, 2003 | 20.92 | 20.95 | 20.70 | 20.81 | 780,290 | -0.10(-0.48%) |
Jun 04, 2003 | 20.64 | 20.92 | 20.59 | 20.91 | 801,525 | +0.27(+1.29%) |
Jun 03, 2003 | 20.95 | 21.01 | 20.49 | 20.64 | 1,023,771 | -0.25(-1.20%) |