Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 19.99 | 20.65 | 19.83 | 20.64 | 891,700 | +0.50(+2.48%) |
Aug 28, 2003 | 19.30 | 20.21 | 19.04 | 20.14 | 930,100 | +0.95(+4.95%) |
Aug 27, 2003 | 18.63 | 19.21 | 18.63 | 19.19 | 352,100 | +0.61(+3.28%) |
Aug 26, 2003 | 18.78 | 18.78 | 18.00 | 18.58 | 515,200 | -0.20(-1.06%) |
Aug 25, 2003 | 19.16 | 19.25 | 18.44 | 18.78 | 980,200 | -0.38(-1.98%) |
Aug 22, 2003 | 19.10 | 19.49 | 19.01 | 19.16 | 1,381,300 | +0.45(+2.41%) |
Aug 21, 2003 | 17.80 | 18.72 | 17.80 | 18.71 | 987,800 | +0.96(+5.41%) |
Aug 20, 2003 | 17.77 | 17.84 | 17.56 | 17.75 | 409,200 | -0.02(-0.11%) |
Aug 19, 2003 | 17.20 | 17.82 | 17.00 | 17.77 | 793,100 | +0.55(+3.19%) |
Aug 18, 2003 | 16.50 | 17.25 | 16.50 | 17.22 | 321,500 | +0.77(+4.68%) |
Aug 15, 2003 | 16.65 | 16.83 | 16.11 | 16.45 | 324,100 | -0.33(-1.97%) |
Aug 14, 2003 | 16.38 | 16.89 | 16.30 | 16.78 | 353,900 | +0.33(+2.01%) |
Aug 13, 2003 | 16.44 | 16.70 | 16.23 | 16.45 | 340,200 | +0.13(+0.80%) |
Aug 12, 2003 | 15.94 | 16.32 | 15.72 | 16.32 | 254,300 | +0.39(+2.45%) |
Aug 11, 2003 | 15.70 | 15.99 | 15.70 | 15.93 | 270,200 | +0.27(+1.72%) |
Aug 08, 2003 | 16.00 | 16.00 | 15.56 | 15.66 | 345,200 | -0.27(-1.69%) |
Aug 07, 2003 | 16.27 | 16.40 | 15.71 | 15.93 | 593,100 | -0.33(-2.03%) |
Aug 06, 2003 | 16.21 | 16.55 | 16.09 | 16.26 | 320,100 | -0.07(-0.43%) |
Aug 05, 2003 | 17.04 | 17.04 | 16.27 | 16.33 | 337,500 | -0.67(-3.94%) |
Aug 04, 2003 | 16.98 | 17.17 | 16.88 | 17.00 | 686,600 | +0.02(+0.12%) |
Aug 01, 2003 | 17.12 | 17.12 | 16.84 | 16.98 | 508,800 | -0.07(-0.41%) |
Jul 31, 2003 | 16.70 | 17.64 | 16.45 | 17.05 | 813,700 | +0.48(+2.90%) |
Jul 30, 2003 | 16.45 | 16.63 | 16.32 | 16.57 | 571,200 | +0.17(+1.04%) |
Jul 29, 2003 | 16.70 | 16.70 | 16.01 | 16.40 | 613,400 | -0.12(-0.73%) |
Jul 28, 2003 | 16.30 | 16.86 | 16.24 | 16.52 | 526,600 | +0.16(+0.98%) |
Jul 25, 2003 | 17.36 | 17.36 | 16.28 | 16.36 | 935,900 | -0.75(-4.38%) |
Jul 24, 2003 | 16.77 | 17.46 | 16.69 | 17.11 | 978,700 | +0.51(+3.07%) |
Jul 23, 2003 | 16.60 | 16.66 | 16.06 | 16.60 | 408,800 | +0.10(+0.61%) |
Jul 22, 2003 | 16.45 | 16.51 | 16.05 | 16.50 | 380,400 | +0.26(+1.60%) |
Jul 21, 2003 | 16.30 | 16.56 | 16.06 | 16.24 | 359,400 | -0.15(-0.92%) |
Jul 18, 2003 | 16.60 | 16.60 | 16.00 | 16.39 | 379,300 | -0.05(-0.30%) |
Jul 17, 2003 | 17.27 | 17.27 | 16.31 | 16.44 | 354,800 | -0.83(-4.81%) |
Jul 16, 2003 | 17.40 | 17.50 | 17.08 | 17.27 | 378,000 | -0.13(-0.75%) |
Jul 15, 2003 | 17.65 | 18.00 | 17.16 | 17.40 | 586,900 | -0.10(-0.57%) |
Jul 14, 2003 | 16.92 | 17.55 | 16.92 | 17.50 | 542,200 | +0.83(+4.98%) |
Jul 11, 2003 | 16.67 | 17.05 | 16.55 | 16.67 | 482,600 | +0.03(+0.18%) |
Jul 10, 2003 | 17.15 | 17.20 | 16.40 | 16.64 | 896,800 | -0.66(-3.82%) |
Jul 09, 2003 | 17.10 | 17.50 | 16.81 | 17.30 | 623,400 | +0.25(+1.47%) |
Jul 08, 2003 | 16.53 | 17.50 | 16.30 | 17.05 | 518,300 | +0.53(+3.21%) |
Jul 07, 2003 | 16.25 | 16.58 | 16.22 | 16.52 | 289,100 | +0.47(+2.93%) |
Jul 03, 2003 | 16.05 | 16.20 | 15.88 | 16.05 | 513,400 | -0.07(-0.43%) |
Jul 02, 2003 | 15.48 | 16.22 | 15.48 | 16.12 | 715,200 | +0.64(+4.13%) |
Jul 01, 2003 | 15.24 | 15.53 | 14.75 | 15.48 | 510,200 | +0.24(+1.57%) |
Jun 30, 2003 | 15.40 | 15.55 | 15.00 | 15.24 | 745,800 | -0.04(-0.26%) |
Jun 27, 2003 | 15.40 | 15.73 | 15.25 | 15.28 | 421,200 | -0.12(-0.78%) |
Jun 26, 2003 | 15.25 | 15.63 | 15.06 | 15.40 | 391,100 | +0.34(+2.26%) |
Jun 25, 2003 | 14.93 | 15.46 | 14.90 | 15.06 | 411,500 | +0.03(+0.20%) |
Jun 24, 2003 | 14.86 | 15.15 | 14.86 | 15.03 | 469,800 | +0.12(+0.80%) |
Jun 23, 2003 | 15.25 | 15.27 | 14.73 | 14.91 | 538,800 | -0.34(-2.23%) |
Jun 20, 2003 | 15.70 | 15.70 | 15.17 | 15.25 | 473,200 | -0.35(-2.24%) |
Jun 19, 2003 | 15.75 | 16.00 | 15.55 | 15.60 | 615,100 | -0.15(-0.95%) |
Jun 18, 2003 | 15.73 | 15.75 | 15.32 | 15.75 | 786,500 | -0.01(-0.06%) |
Jun 17, 2003 | 16.40 | 16.40 | 15.75 | 15.76 | 636,000 | -0.48(-2.96%) |
Jun 16, 2003 | 15.71 | 16.57 | 15.65 | 16.24 | 944,600 | +0.58(+3.70%) |
Jun 13, 2003 | 16.55 | 16.55 | 15.54 | 15.66 | 757,300 | -0.70(-4.28%) |
Jun 12, 2003 | 16.30 | 16.55 | 16.14 | 16.36 | 573,800 | +0.11(+0.68%) |
Jun 11, 2003 | 16.78 | 16.78 | 16.04 | 16.25 | 813,100 | -0.70(-4.13%) |
Jun 10, 2003 | 16.70 | 16.95 | 16.50 | 16.95 | 441,600 | +0.34(+2.05%) |
Jun 09, 2003 | 17.50 | 17.58 | 16.40 | 16.61 | 789,200 | -0.97(-5.52%) |
Jun 06, 2003 | 17.90 | 18.13 | 17.29 | 17.58 | 641,300 | +0.50(+2.93%) |
Jun 05, 2003 | 17.08 | 17.15 | 16.85 | 17.08 | 546,900 | -0.10(-0.58%) |
Jun 04, 2003 | 16.55 | 17.29 | 16.35 | 17.18 | 587,000 | +0.68(+4.12%) |
Jun 03, 2003 | 16.85 | 17.00 | 16.35 | 16.50 | 580,000 | -0.42(-2.48%) |