Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 22.44 | 22.93 | 22.41 | 22.80 | 3,024 | +0.58(+2.60%) |
Jul 30, 2003 | 22.30 | 22.39 | 22.18 | 22.22 | 1,330 | -0.01(-0.04%) |
Jul 29, 2003 | 22.43 | 22.43 | 21.92 | 22.23 | 1,209 | -0.08(-0.37%) |
Jul 28, 2003 | 21.91 | 22.31 | 21.70 | 22.31 | 4,960 | +0.37(+1.69%) |
Jul 25, 2003 | 21.84 | 22.11 | 21.84 | 21.94 | 5,807 | +0.10(+0.45%) |
Jul 24, 2003 | 21.48 | 22.13 | 21.47 | 21.84 | 7,743 | +0.44(+2.05%) |
Jul 23, 2003 | 21.31 | 21.41 | 21.17 | 21.41 | 2,419 | +0.15(+0.70%) |
Jul 22, 2003 | 21.07 | 21.26 | 20.99 | 21.26 | 1,330 | +0.22(+1.06%) |
Jul 21, 2003 | 21.22 | 21.47 | 21.03 | 21.03 | 5,202 | -0.22(-1.05%) |
Jul 18, 2003 | 21.13 | 21.28 | 20.96 | 21.26 | 3,387 | -0.22(-1.04%) |
Jul 17, 2003 | 21.50 | 21.51 | 21.35 | 21.48 | 3,387 | -0.25(-1.14%) |
Jul 16, 2003 | 21.33 | 21.74 | 21.21 | 21.73 | 9,316 | +0.29(+1.35%) |
Jul 15, 2003 | 21.50 | 21.50 | 21.28 | 21.44 | 1,814 | -0.03(-0.15%) |
Jul 14, 2003 | 21.28 | 21.84 | 20.82 | 21.47 | 12,704 | +0.68(+3.26%) |
Jul 11, 2003 | 20.98 | 21.31 | 20.64 | 20.79 | 4,113 | -0.02(-0.08%) |
Jul 10, 2003 | 21.10 | 21.17 | 20.79 | 20.81 | 3,145 | -0.06(-0.28%) |
Jul 09, 2003 | 21.41 | 21.41 | 20.87 | 20.87 | 6,896 | -0.62(-2.88%) |
Jul 08, 2003 | 21.36 | 21.49 | 21.17 | 21.49 | 3,145 | +0.41(+1.96%) |
Jul 07, 2003 | 20.32 | 21.20 | 20.32 | 21.07 | 5,081 | +0.76(+3.74%) |
Jul 03, 2003 | 20.46 | 20.46 | 19.98 | 20.31 | 2,540 | -0.24(-1.17%) |
Jul 02, 2003 | 20.30 | 20.55 | 20.11 | 20.55 | 8,953 | +0.31(+1.55%) |
Jul 01, 2003 | 20.50 | 20.50 | 20.07 | 20.24 | 5,081 | -0.17(-0.81%) |
Jun 30, 2003 | 20.41 | 20.66 | 20.03 | 20.41 | 10,042 | -0.30(-1.44%) |
Jun 27, 2003 | 19.85 | 21.39 | 19.85 | 20.70 | 9,437 | +0.95(+4.81%) |
Jun 26, 2003 | 19.66 | 19.84 | 19.66 | 19.75 | 1,935 | +0.29(+1.49%) |
Jun 25, 2003 | 19.26 | 19.46 | 19.19 | 19.46 | 2,056 | +0.41(+2.13%) |
Jun 24, 2003 | 18.98 | 19.39 | 18.88 | 19.06 | 4,597 | +0.07(+0.39%) |
Jun 23, 2003 | 19.46 | 19.75 | 18.88 | 18.98 | 7,017 | -0.69(-3.49%) |
Jun 20, 2003 | 19.56 | 19.84 | 19.35 | 19.67 | 5,565 | +0.11(+0.55%) |
Jun 19, 2003 | 20.23 | 20.44 | 19.32 | 19.56 | 9,316 | -0.41(-2.03%) |
Jun 18, 2003 | 19.75 | 20.31 | 19.30 | 19.97 | 3,992 | +0.67(+3.47%) |
Jun 17, 2003 | 20.25 | 20.66 | 19.30 | 19.30 | 13,793 | -1.02(-5.00%) |
Jun 16, 2003 | 21.03 | 21.28 | 20.31 | 20.31 | 8,953 | -0.54(-2.58%) |
Jun 13, 2003 | 20.74 | 21.06 | 20.74 | 20.85 | 2,782 | -0.05(-0.24%) |
Jun 12, 2003 | 20.72 | 20.91 | 20.46 | 20.90 | 6,775 | +0.09(+0.44%) |
Jun 11, 2003 | 19.93 | 20.81 | 19.69 | 20.81 | 9,074 | +0.77(+3.83%) |
Jun 10, 2003 | 20.00 | 20.21 | 20.00 | 20.04 | 7,985 | +0.15(+0.75%) |
Jun 09, 2003 | 20.06 | 20.20 | 19.89 | 19.89 | 1,935 | -0.17(-0.82%) |
Jun 06, 2003 | 19.69 | 21.45 | 19.69 | 20.06 | 10,889 | +0.40(+2.02%) |
Jun 05, 2003 | 19.11 | 19.85 | 18.87 | 19.66 | 11,373 | -0.17(-0.88%) |
Jun 04, 2003 | 19.26 | 19.84 | 19.08 | 19.84 | 15,124 | +0.41(+2.13%) |
Jun 03, 2003 | 19.79 | 19.79 | 19.29 | 19.42 | 6,170 | +0.07(+0.34%) |
Jun 02, 2003 | 19.42 | 19.74 | 19.31 | 19.36 | 5,323 | -0.10(-0.51%) |
May 30, 2003 | 19.26 | 19.53 | 19.26 | 19.45 | 11,736 | +0.24(+1.25%) |
May 29, 2003 | 18.93 | 19.26 | 18.93 | 19.22 | 10,163 | +0.29(+1.53%) |
May 28, 2003 | 18.92 | 19.39 | 18.84 | 18.93 | 12,462 | +0.05(+0.26%) |
May 27, 2003 | 18.02 | 19.26 | 18.02 | 18.88 | 16,092 | +0.83(+4.63%) |
May 23, 2003 | 17.93 | 19.04 | 17.86 | 18.04 | 30,612 | +0.11(+0.60%) |
May 22, 2003 | 18.18 | 18.18 | 17.88 | 17.93 | 24,562 | -0.25(-1.36%) |
May 21, 2003 | 18.51 | 18.51 | 18.07 | 18.18 | 22,747 | -0.72(-3.80%) |
May 20, 2003 | 19.03 | 19.04 | 18.84 | 18.90 | 12,341 | -0.11(-0.57%) |
May 19, 2003 | 19.42 | 19.60 | 18.88 | 19.01 | 25,772 | -0.21(-1.11%) |
May 16, 2003 | 19.42 | 19.59 | 19.22 | 19.22 | 3,024 | -0.17(-0.89%) |
May 15, 2003 | 19.45 | 19.45 | 19.33 | 19.40 | 3,871 | +0.12(+0.60%) |
May 14, 2003 | 19.41 | 19.45 | 19.28 | 19.28 | 967 | -0.19(-0.98%) |
May 13, 2003 | 19.46 | 19.48 | 19.31 | 19.47 | 4,597 | +0.09(+0.47%) |
May 12, 2003 | 19.58 | 19.59 | 19.38 | 19.38 | 18,391 | -0.05(-0.25%) |
May 09, 2003 | 19.41 | 20.31 | 19.41 | 19.43 | 6,291 | +0.21(+1.12%) |
May 08, 2003 | 19.38 | 19.42 | 19.22 | 19.22 | 16,092 | -0.17(-0.85%) |
May 07, 2003 | 19.65 | 19.65 | 19.34 | 19.38 | 6,170 | -0.27(-1.39%) |
May 06, 2003 | 19.59 | 19.67 | 19.56 | 19.65 | 9,074 | -0.07(-0.38%) |
May 05, 2003 | 19.72 | 19.75 | 19.31 | 19.73 | 15,487 | -0.07(-0.38%) |