Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 23.72 | 23.94 | 23.72 | 23.93 | 3,700 | +0.34(+1.44%) |
Aug 28, 2003 | 23.58 | 23.59 | 23.58 | 23.59 | 1,400 | +0.24(+1.03%) |
Aug 27, 2003 | 23.30 | 23.59 | 23.25 | 23.35 | 5,500 | +0.20(+0.86%) |
Aug 26, 2003 | 23.40 | 23.40 | 23.15 | 23.15 | 2,400 | -0.20(-0.86%) |
Aug 25, 2003 | 23.02 | 23.35 | 23.02 | 23.35 | 2,600 | +0.35(+1.52%) |
Aug 22, 2003 | 22.94 | 23.10 | 22.93 | 23.00 | 1,700 | +0.05(+0.22%) |
Aug 21, 2003 | 23.18 | 23.18 | 22.91 | 22.95 | 2,400 | -0.35(-1.50%) |
Aug 20, 2003 | 23.30 | 23.30 | 23.12 | 23.30 | 3,900 | -0.04(-0.17%) |
Aug 19, 2003 | 23.34 | 23.34 | 23.34 | 23.34 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 23.30 | 23.40 | 23.30 | 23.34 | 1,800 | -0.01(-0.04%) |
Aug 15, 2003 | 23.33 | 23.35 | 23.33 | 23.35 | 1,000 | +0.20(+0.86%) |
Aug 14, 2003 | 23.00 | 23.25 | 23.00 | 23.15 | 3,500 | -0.05(-0.22%) |
Aug 13, 2003 | 23.00 | 23.29 | 22.84 | 23.20 | 10,700 | -0.70(-2.93%) |
Aug 12, 2003 | 23.97 | 24.05 | 23.85 | 23.90 | 3,100 | -0.20(-0.83%) |
Aug 11, 2003 | 24.16 | 24.25 | 24.10 | 24.10 | 3,600 | -0.10(-0.41%) |
Aug 08, 2003 | 24.00 | 24.25 | 24.00 | 24.20 | 1,400 | +0.20(+0.83%) |
Aug 07, 2003 | 23.90 | 24.20 | 23.80 | 24.00 | 7,600 | +0.00(+0.00%) |
Aug 06, 2003 | 24.01 | 24.01 | 23.82 | 24.00 | 4,800 | -0.06(-0.25%) |
Aug 05, 2003 | 24.20 | 24.20 | 23.99 | 24.06 | 3,400 | -0.14(-0.58%) |
Aug 04, 2003 | 24.08 | 24.20 | 23.92 | 24.20 | 5,000 | +0.15(+0.62%) |
Aug 01, 2003 | 24.10 | 24.10 | 24.10 | 24.05 | 3,800 | -0.05(-0.21%) |
Jul 31, 2003 | 23.90 | 24.10 | 23.90 | 24.10 | 9,200 | +0.21(+0.88%) |
Jul 30, 2003 | 24.22 | 24.30 | 23.85 | 23.89 | 6,000 | -0.41(-1.69%) |
Jul 29, 2003 | 24.25 | 24.30 | 24.13 | 24.30 | 3,300 | +0.05(+0.21%) |
Jul 28, 2003 | 24.10 | 24.25 | 24.00 | 24.25 | 6,800 | +0.24(+1.00%) |
Jul 25, 2003 | 24.00 | 24.20 | 23.90 | 24.01 | 1,700 | +0.02(+0.08%) |
Jul 24, 2003 | 24.10 | 24.20 | 23.95 | 23.99 | 5,800 | +0.04(+0.17%) |
Jul 23, 2003 | 23.92 | 24.20 | 23.81 | 23.95 | 10,700 | +0.15(+0.63%) |
Jul 22, 2003 | 23.75 | 23.83 | 23.75 | 23.80 | 5,400 | +0.18(+0.76%) |
Jul 21, 2003 | 23.73 | 23.95 | 23.50 | 23.62 | 6,800 | -0.18(-0.76%) |
Jul 18, 2003 | 23.85 | 23.85 | 23.71 | 23.80 | 10,500 | -0.05(-0.21%) |
Jul 17, 2003 | 23.79 | 23.88 | 23.65 | 23.85 | 2,500 | +0.06(+0.25%) |
Jul 16, 2003 | 23.65 | 23.83 | 23.65 | 23.79 | 1,500 | +0.14(+0.59%) |
Jul 15, 2003 | 24.00 | 24.00 | 23.65 | 23.65 | 6,800 | -0.35(-1.46%) |
Jul 14, 2003 | 23.72 | 24.00 | 23.50 | 24.00 | 8,400 | +0.40(+1.69%) |
Jul 11, 2003 | 23.75 | 23.90 | 23.60 | 23.60 | 3,200 | +0.19(+0.81%) |
Jul 10, 2003 | 23.90 | 24.01 | 23.41 | 23.41 | 26,800 | -0.54(-2.25%) |
Jul 09, 2003 | 23.95 | 24.09 | 23.95 | 23.95 | 4,600 | -0.15(-0.62%) |
Jul 08, 2003 | 23.95 | 24.10 | 23.80 | 24.10 | 7,900 | +0.20(+0.84%) |
Jul 07, 2003 | 24.00 | 24.00 | 23.76 | 23.90 | 5,000 | +0.00(+0.00%) |
Jul 03, 2003 | 23.80 | 23.95 | 23.80 | 23.90 | 1,400 | +0.06(+0.25%) |
Jul 02, 2003 | 23.82 | 23.95 | 23.82 | 23.84 | 3,200 | -0.05(-0.21%) |
Jul 01, 2003 | 23.99 | 24.10 | 23.81 | 23.89 | 5,800 | -0.09(-0.38%) |
Jun 30, 2003 | 23.89 | 23.98 | 23.85 | 23.98 | 6,600 | +0.17(+0.71%) |
Jun 27, 2003 | 23.60 | 23.90 | 23.60 | 23.81 | 3,400 | +0.35(+1.49%) |
Jun 26, 2003 | 23.26 | 23.46 | 23.26 | 23.46 | 8,500 | +0.10(+0.43%) |
Jun 25, 2003 | 23.71 | 23.71 | 23.25 | 23.36 | 10,200 | -0.44(-1.85%) |
Jun 24, 2003 | 23.95 | 23.95 | 23.80 | 23.80 | 3,000 | +0.00(+0.00%) |
Jun 23, 2003 | 23.73 | 23.80 | 23.73 | 23.80 | 700 | -0.03(-0.13%) |
Jun 20, 2003 | 23.60 | 23.83 | 23.49 | 23.83 | 2,000 | +0.32(+1.36%) |
Jun 19, 2003 | 23.50 | 23.67 | 23.45 | 23.51 | 4,500 | +0.01(+0.04%) |
Jun 18, 2003 | 23.35 | 23.66 | 23.20 | 23.50 | 4,900 | -0.03(-0.13%) |
Jun 17, 2003 | 23.50 | 23.74 | 23.20 | 23.53 | 5,400 | -0.25(-1.05%) |
Jun 16, 2003 | 23.95 | 23.95 | 23.65 | 23.78 | 7,400 | -0.07(-0.29%) |
Jun 13, 2003 | 23.50 | 24.00 | 23.50 | 23.85 | 11,800 | +0.35(+1.49%) |
Jun 12, 2003 | 23.19 | 23.50 | 23.19 | 23.50 | 1,800 | +0.31(+1.34%) |
Jun 11, 2003 | 23.15 | 23.36 | 23.01 | 23.19 | 5,600 | +0.09(+0.39%) |
Jun 10, 2003 | 22.56 | 23.25 | 22.56 | 23.10 | 4,300 | +0.29(+1.27%) |
Jun 09, 2003 | 22.41 | 23.00 | 22.41 | 22.81 | 4,400 | +0.51(+2.29%) |
Jun 06, 2003 | 22.20 | 22.75 | 22.20 | 22.30 | 10,200 | +0.00(+0.00%) |
Jun 05, 2003 | 22.40 | 22.50 | 22.11 | 22.30 | 19,800 | -0.05(-0.22%) |
Jun 04, 2003 | 22.25 | 22.35 | 21.95 | 22.35 | 13,300 | -0.09(-0.40%) |
Jun 03, 2003 | 22.28 | 22.65 | 22.05 | 22.44 | 14,300 | +0.36(+1.63%) |