Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 20.84 | 21.03 | 20.79 | 21.02 | 165,700 | +0.11(+0.53%) |
Aug 28, 2003 | 21.00 | 21.00 | 20.91 | 20.91 | 114,100 | -0.21(-0.99%) |
Aug 27, 2003 | 20.94 | 21.19 | 20.91 | 21.12 | 63,500 | +0.17(+0.81%) |
Aug 26, 2003 | 21.00 | 21.00 | 20.75 | 20.95 | 103,500 | -0.04(-0.17%) |
Aug 25, 2003 | 21.04 | 21.11 | 20.86 | 20.99 | 103,900 | -0.03(-0.14%) |
Aug 22, 2003 | 21.25 | 21.27 | 21.02 | 21.02 | 135,400 | -0.21(-0.97%) |
Aug 21, 2003 | 21.07 | 21.23 | 21.01 | 21.23 | 175,100 | +0.34(+1.63%) |
Aug 20, 2003 | 20.93 | 20.93 | 20.68 | 20.89 | 349,000 | -0.16(-0.78%) |
Aug 19, 2003 | 21.13 | 21.13 | 21.01 | 21.05 | 168,200 | -0.07(-0.36%) |
Aug 18, 2003 | 21.21 | 21.25 | 21.12 | 21.12 | 193,200 | -0.07(-0.35%) |
Aug 15, 2003 | 21.23 | 21.32 | 21.07 | 21.20 | 117,700 | +0.07(+0.33%) |
Aug 14, 2003 | 20.88 | 21.18 | 20.88 | 21.13 | 171,300 | +0.25(+1.22%) |
Aug 13, 2003 | 20.90 | 21.25 | 20.71 | 20.88 | 178,500 | -0.07(-0.36%) |
Aug 12, 2003 | 20.84 | 20.98 | 20.77 | 20.95 | 139,900 | +0.11(+0.53%) |
Aug 11, 2003 | 21.10 | 21.11 | 20.84 | 20.84 | 161,500 | -0.27(-1.30%) |
Aug 08, 2003 | 21.30 | 21.31 | 21.05 | 21.11 | 104,200 | -0.22(-1.03%) |
Aug 07, 2003 | 21.10 | 21.34 | 20.89 | 21.34 | 221,400 | +0.14(+0.64%) |
Aug 06, 2003 | 21.25 | 21.27 | 20.96 | 21.20 | 245,800 | -0.07(-0.31%) |
Aug 05, 2003 | 21.32 | 21.32 | 21.10 | 21.27 | 143,400 | -0.06(-0.28%) |
Aug 04, 2003 | 21.62 | 21.62 | 20.92 | 21.32 | 2,241,900 | -0.28(-1.27%) |
Aug 01, 2003 | 21.84 | 21.84 | 21.50 | 21.60 | 149,600 | -0.31(-1.44%) |
Jul 31, 2003 | 21.98 | 22.08 | 21.52 | 21.91 | 214,700 | -0.69(-3.03%) |
Jul 30, 2003 | 22.15 | 22.60 | 22.12 | 22.60 | 284,200 | +0.53(+2.38%) |
Jul 29, 2003 | 21.77 | 22.08 | 21.77 | 22.07 | 106,800 | +0.26(+1.19%) |
Jul 28, 2003 | 21.75 | 21.93 | 21.73 | 21.82 | 140,000 | +0.02(+0.07%) |
Jul 25, 2003 | 21.52 | 21.80 | 21.35 | 21.80 | 241,600 | +0.07(+0.35%) |
Jul 24, 2003 | 21.75 | 21.75 | 21.51 | 21.73 | 235,400 | -0.26(-1.21%) |
Jul 23, 2003 | 21.75 | 22.06 | 21.75 | 21.99 | 117,900 | +0.24(+1.10%) |
Jul 22, 2003 | 22.05 | 22.07 | 21.66 | 21.75 | 145,600 | -0.20(-0.91%) |
Jul 21, 2003 | 22.00 | 22.12 | 21.88 | 21.95 | 136,200 | -0.15(-0.68%) |
Jul 18, 2003 | 21.84 | 22.11 | 21.51 | 22.10 | 213,300 | +0.23(+1.03%) |
Jul 17, 2003 | 22.22 | 22.23 | 21.84 | 21.88 | 193,400 | -0.39(-1.77%) |
Jul 16, 2003 | 22.00 | 22.27 | 21.96 | 22.27 | 305,600 | +0.42(+1.92%) |
Jul 15, 2003 | 21.90 | 21.98 | 21.84 | 21.85 | 161,600 | -0.11(-0.50%) |
Jul 14, 2003 | 21.98 | 22.00 | 21.80 | 21.96 | 193,000 | +0.11(+0.50%) |
Jul 11, 2003 | 21.67 | 21.86 | 21.63 | 21.85 | 150,900 | +0.18(+0.81%) |
Jul 10, 2003 | 21.68 | 21.70 | 21.52 | 21.68 | 229,500 | -0.12(-0.57%) |
Jul 09, 2003 | 21.65 | 21.84 | 21.57 | 21.80 | 242,300 | +0.09(+0.39%) |
Jul 08, 2003 | 21.96 | 21.96 | 21.50 | 21.71 | 374,200 | -0.25(-1.12%) |
Jul 07, 2003 | 21.75 | 22.12 | 21.72 | 21.96 | 371,900 | +0.21(+0.97%) |
Jul 03, 2003 | 21.50 | 21.75 | 21.38 | 21.75 | 150,300 | +0.25(+1.16%) |
Jul 02, 2003 | 21.13 | 21.50 | 21.13 | 21.50 | 141,900 | +0.30(+1.44%) |
Jul 01, 2003 | 21.12 | 21.20 | 20.89 | 21.20 | 134,200 | +0.02(+0.09%) |
Jun 30, 2003 | 20.96 | 21.18 | 20.91 | 21.18 | 283,300 | +0.21(+1.00%) |
Jun 27, 2003 | 21.00 | 21.05 | 20.90 | 20.96 | 227,800 | -0.01(-0.05%) |
Jun 26, 2003 | 20.50 | 20.98 | 20.50 | 20.98 | 183,700 | +0.21(+1.04%) |
Jun 25, 2003 | 20.45 | 20.76 | 20.43 | 20.76 | 402,000 | -0.01(-0.07%) |
Jun 24, 2003 | 20.45 | 20.80 | 20.43 | 20.77 | 186,700 | +0.32(+1.59%) |
Jun 23, 2003 | 20.50 | 20.50 | 20.18 | 20.45 | 284,900 | -0.40(-1.92%) |
Jun 20, 2003 | 20.98 | 20.99 | 20.75 | 20.85 | 318,600 | -0.02(-0.12%) |
Jun 19, 2003 | 20.88 | 21.03 | 20.85 | 20.88 | 198,400 | +0.07(+0.36%) |
Jun 18, 2003 | 20.75 | 20.90 | 20.63 | 20.80 | 304,200 | -0.06(-0.29%) |
Jun 17, 2003 | 21.07 | 21.15 | 20.81 | 20.86 | 274,500 | -0.23(-1.07%) |
Jun 16, 2003 | 20.90 | 21.12 | 20.90 | 21.09 | 180,700 | +0.21(+1.01%) |
Jun 13, 2003 | 21.15 | 21.16 | 20.80 | 20.88 | 203,500 | -0.30(-1.42%) |
Jun 12, 2003 | 21.30 | 21.36 | 21.12 | 21.18 | 202,100 | -0.00(-0.02%) |
Jun 11, 2003 | 20.89 | 21.20 | 20.80 | 21.18 | 270,200 | +0.36(+1.70%) |
Jun 10, 2003 | 20.57 | 21.00 | 20.55 | 20.82 | 215,800 | +0.34(+1.68%) |
Jun 09, 2003 | 20.52 | 20.55 | 20.31 | 20.48 | 414,500 | -0.05(-0.24%) |
Jun 06, 2003 | 20.52 | 20.66 | 20.40 | 20.53 | 180,100 | +0.20(+0.96%) |
Jun 05, 2003 | 20.30 | 20.41 | 20.25 | 20.34 | 267,800 | +0.06(+0.30%) |
Jun 04, 2003 | 19.95 | 20.37 | 19.95 | 20.27 | 222,100 | +0.34(+1.71%) |
Jun 03, 2003 | 19.80 | 19.99 | 19.75 | 19.93 | 159,400 | +0.11(+0.55%) |