Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 21.65 | 21.65 | 21.08 | 21.15 | 103,400 | -0.55(-2.53%) |
Aug 28, 2003 | 21.30 | 21.70 | 20.99 | 21.70 | 164,100 | +0.34(+1.59%) |
Aug 27, 2003 | 21.46 | 21.70 | 21.30 | 21.36 | 108,800 | -0.04(-0.19%) |
Aug 26, 2003 | 21.63 | 21.66 | 21.15 | 21.40 | 96,000 | -0.23(-1.06%) |
Aug 25, 2003 | 21.41 | 21.82 | 21.30 | 21.63 | 172,000 | +0.22(+1.03%) |
Aug 22, 2003 | 21.85 | 21.85 | 21.38 | 21.41 | 107,400 | -0.44(-2.01%) |
Aug 21, 2003 | 21.85 | 21.90 | 21.80 | 21.85 | 118,900 | +0.05(+0.23%) |
Aug 20, 2003 | 21.75 | 21.87 | 21.43 | 21.80 | 459,900 | +0.05(+0.23%) |
Aug 19, 2003 | 20.80 | 21.89 | 20.80 | 21.75 | 446,500 | +0.92(+4.42%) |
Aug 18, 2003 | 20.63 | 21.02 | 20.56 | 20.83 | 284,800 | +0.00(+0.00%) |
Aug 15, 2003 | 20.83 | 21.09 | 20.82 | 20.83 | 72,100 | +0.01(+0.05%) |
Aug 14, 2003 | 21.21 | 21.21 | 20.80 | 20.82 | 151,600 | -0.45(-2.12%) |
Aug 13, 2003 | 21.06 | 21.32 | 20.93 | 21.27 | 117,200 | +0.36(+1.72%) |
Aug 12, 2003 | 21.25 | 21.25 | 20.85 | 20.91 | 152,700 | -0.14(-0.67%) |
Aug 11, 2003 | 21.70 | 21.74 | 21.05 | 21.05 | 85,200 | -0.45(-2.09%) |
Aug 08, 2003 | 21.20 | 21.79 | 20.79 | 21.50 | 468,200 | +0.54(+2.58%) |
Aug 07, 2003 | 20.79 | 21.06 | 20.57 | 20.96 | 69,200 | +0.07(+0.34%) |
Aug 06, 2003 | 20.83 | 21.05 | 20.64 | 20.89 | 164,600 | +0.04(+0.19%) |
Aug 05, 2003 | 20.70 | 20.95 | 20.69 | 20.85 | 128,000 | +0.10(+0.48%) |
Aug 04, 2003 | 21.10 | 21.10 | 20.52 | 20.75 | 216,400 | -0.35(-1.66%) |
Aug 01, 2003 | 21.18 | 21.30 | 20.67 | 21.10 | 100,600 | -0.08(-0.38%) |
Jul 31, 2003 | 21.18 | 21.31 | 20.93 | 21.18 | 129,200 | -0.02(-0.09%) |
Jul 30, 2003 | 20.70 | 21.20 | 20.47 | 21.20 | 133,200 | +0.55(+2.66%) |
Jul 29, 2003 | 20.90 | 20.91 | 20.25 | 20.65 | 214,500 | -0.29(-1.38%) |
Jul 28, 2003 | 19.35 | 21.45 | 19.10 | 20.94 | 560,400 | +0.83(+4.13%) |
Jul 25, 2003 | 25.21 | 25.21 | 18.40 | 20.11 | 1,565,000 | -5.09(-20.20%) |
Jul 24, 2003 | 25.36 | 25.50 | 25.05 | 25.20 | 172,800 | +0.09(+0.36%) |
Jul 23, 2003 | 24.55 | 25.24 | 24.21 | 25.11 | 99,200 | +0.61(+2.49%) |
Jul 22, 2003 | 24.37 | 24.65 | 23.93 | 24.50 | 98,400 | +0.16(+0.66%) |
Jul 21, 2003 | 24.00 | 24.38 | 23.80 | 24.34 | 154,900 | +0.29(+1.21%) |
Jul 18, 2003 | 24.02 | 24.38 | 24.02 | 24.05 | 201,100 | +0.03(+0.12%) |
Jul 17, 2003 | 23.66 | 24.35 | 23.63 | 24.02 | 215,500 | +0.36(+1.52%) |
Jul 16, 2003 | 23.55 | 23.76 | 23.42 | 23.66 | 217,700 | +0.16(+0.68%) |
Jul 15, 2003 | 23.25 | 23.60 | 23.20 | 23.50 | 408,600 | +0.30(+1.29%) |
Jul 14, 2003 | 23.60 | 24.25 | 23.20 | 23.20 | 106,900 | -0.30(-1.28%) |
Jul 11, 2003 | 23.39 | 23.95 | 23.25 | 23.50 | 68,600 | +0.20(+0.86%) |
Jul 10, 2003 | 23.95 | 23.95 | 23.21 | 23.30 | 138,800 | -0.70(-2.92%) |
Jul 09, 2003 | 23.74 | 24.00 | 23.25 | 24.00 | 219,600 | +0.27(+1.14%) |
Jul 08, 2003 | 22.81 | 23.73 | 22.75 | 23.73 | 159,000 | +0.93(+4.08%) |
Jul 07, 2003 | 22.00 | 22.91 | 22.00 | 22.80 | 227,400 | +0.87(+3.97%) |
Jul 03, 2003 | 22.02 | 22.02 | 21.80 | 21.93 | 93,700 | -0.09(-0.41%) |
Jul 02, 2003 | 22.00 | 22.53 | 21.92 | 22.02 | 320,200 | -0.11(-0.50%) |
Jul 01, 2003 | 22.52 | 22.80 | 22.05 | 22.13 | 243,100 | -0.89(-3.87%) |
Jun 30, 2003 | 23.15 | 23.32 | 22.60 | 23.02 | 180,700 | -0.23(-0.99%) |
Jun 27, 2003 | 23.40 | 23.58 | 23.20 | 23.25 | 74,800 | +0.00(+0.00%) |
Jun 26, 2003 | 23.05 | 23.35 | 23.05 | 23.25 | 69,800 | +0.10(+0.43%) |
Jun 25, 2003 | 22.96 | 23.15 | 22.74 | 23.15 | 64,800 | +0.20(+0.87%) |
Jun 24, 2003 | 22.60 | 23.13 | 22.45 | 22.95 | 64,100 | +0.33(+1.46%) |
Jun 23, 2003 | 22.79 | 22.87 | 22.57 | 22.62 | 167,500 | -0.16(-0.70%) |
Jun 20, 2003 | 22.80 | 23.10 | 22.78 | 22.78 | 179,700 | -0.22(-0.96%) |
Jun 19, 2003 | 23.50 | 23.50 | 22.97 | 23.00 | 118,200 | -0.40(-1.71%) |
Jun 18, 2003 | 23.29 | 23.60 | 23.03 | 23.40 | 113,200 | +0.11(+0.47%) |
Jun 17, 2003 | 22.45 | 23.29 | 22.35 | 23.29 | 137,800 | +1.09(+4.91%) |
Jun 16, 2003 | 21.10 | 22.23 | 21.10 | 22.20 | 67,700 | +0.86(+4.03%) |
Jun 13, 2003 | 22.03 | 22.12 | 21.30 | 21.34 | 57,800 | -0.59(-2.69%) |
Jun 12, 2003 | 21.20 | 22.05 | 21.20 | 21.93 | 97,900 | +0.63(+2.96%) |
Jun 11, 2003 | 21.65 | 21.65 | 21.03 | 21.30 | 140,600 | -0.45(-2.07%) |
Jun 10, 2003 | 21.37 | 21.80 | 21.36 | 21.75 | 106,900 | +0.53(+2.50%) |
Jun 09, 2003 | 21.80 | 21.99 | 21.22 | 21.22 | 286,000 | -1.01(-4.54%) |
Jun 06, 2003 | 22.00 | 22.46 | 21.96 | 22.23 | 102,900 | +0.38(+1.74%) |
Jun 05, 2003 | 21.94 | 22.00 | 21.55 | 21.85 | 110,200 | -0.15(-0.68%) |
Jun 04, 2003 | 21.07 | 22.29 | 21.06 | 22.00 | 419,000 | +1.00(+4.76%) |
Jun 03, 2003 | 21.12 | 21.28 | 20.60 | 21.00 | 102,900 | -0.22(-1.04%) |