Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 25.49 | 25.62 | 24.86 | 25.61 | 3,865 | +0.12(+0.46%) |
Jul 30, 2003 | 25.49 | 25.49 | 25.49 | 25.49 | 386 | +0.66(+2.66%) |
Jul 29, 2003 | 24.83 | 24.83 | 24.83 | 24.83 | 0 | +0.00(+0.00%) |
Jul 28, 2003 | 24.93 | 25.61 | 24.83 | 24.83 | 3,221 | -1.15(-4.42%) |
Jul 25, 2003 | 24.05 | 25.98 | 24.05 | 25.98 | 9,020 | +1.93(+8.03%) |
Jul 24, 2003 | 23.79 | 24.05 | 23.79 | 24.05 | 1,030 | +0.00(+0.00%) |
Jul 23, 2003 | 23.86 | 24.05 | 23.86 | 24.05 | 386 | +0.38(+1.61%) |
Jul 22, 2003 | 24.05 | 24.05 | 23.67 | 23.67 | 515 | -0.18(-0.75%) |
Jul 21, 2003 | 23.67 | 23.85 | 23.67 | 23.85 | 386 | +0.32(+1.35%) |
Jul 18, 2003 | 23.53 | 23.53 | 23.53 | 23.53 | 128 | -0.33(-1.40%) |
Jul 17, 2003 | 23.79 | 23.86 | 23.79 | 23.86 | 257 | -0.14(-0.58%) |
Jul 16, 2003 | 24.00 | 24.00 | 24.00 | 24.00 | 128 | -0.12(-0.48%) |
Jul 15, 2003 | 23.67 | 24.12 | 23.54 | 24.12 | 1,804 | +0.76(+3.26%) |
Jul 14, 2003 | 23.32 | 23.36 | 22.78 | 23.36 | 6,442 | +0.85(+3.79%) |
Jul 11, 2003 | 22.62 | 22.62 | 22.51 | 22.51 | 386 | -0.23(-1.02%) |
Jul 10, 2003 | 22.50 | 22.74 | 22.50 | 22.74 | 515 | +0.47(+2.13%) |
Jul 09, 2003 | 22.26 | 22.26 | 22.26 | 22.26 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 22.26 | 22.26 | 22.26 | 22.26 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 21.25 | 22.26 | 21.25 | 22.26 | 644 | +1.47(+7.05%) |
Jul 03, 2003 | 20.80 | 20.80 | 20.80 | 20.80 | 128 | -0.02(-0.07%) |
Jul 02, 2003 | 21.73 | 21.73 | 20.81 | 20.81 | 1,159 | +0.00(+0.00%) |
Jul 01, 2003 | 21.16 | 21.16 | 20.81 | 20.81 | 773 | -0.68(-3.14%) |
Jun 30, 2003 | 22.51 | 22.51 | 21.49 | 21.49 | 2,061 | -1.09(-4.85%) |
Jun 27, 2003 | 22.13 | 22.58 | 22.13 | 22.58 | 3,736 | +0.64(+2.94%) |
Jun 26, 2003 | 21.94 | 21.94 | 21.94 | 21.94 | 128 | +0.62(+2.91%) |
Jun 25, 2003 | 21.95 | 22.43 | 21.29 | 21.32 | 1,288 | -0.68(-3.10%) |
Jun 24, 2003 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 22.06 | 22.06 | 22.00 | 22.00 | 257 | -0.12(-0.53%) |
Jun 20, 2003 | 22.12 | 22.12 | 22.02 | 22.12 | 1,932 | -0.19(-0.87%) |
Jun 19, 2003 | 22.74 | 22.74 | 22.13 | 22.31 | 1,288 | +0.57(+2.64%) |
Jun 18, 2003 | 21.74 | 21.74 | 21.74 | 21.74 | 128 | +0.01(+0.04%) |
Jun 17, 2003 | 21.73 | 21.73 | 21.73 | 21.73 | 386 | +0.00(+0.00%) |
Jun 16, 2003 | 21.73 | 21.73 | 21.73 | 21.73 | 0 | +0.00(+0.00%) |
Jun 13, 2003 | 21.73 | 21.73 | 21.73 | 21.73 | 0 | +0.00(+0.00%) |
Jun 12, 2003 | 22.00 | 22.05 | 21.73 | 21.73 | 6,571 | -0.26(-1.20%) |
Jun 11, 2003 | 23.72 | 23.72 | 21.66 | 21.99 | 8,633 | -1.91(-7.99%) |
Jun 10, 2003 | 23.90 | 23.90 | 23.90 | 23.90 | 257 | +0.24(+1.02%) |
Jun 09, 2003 | 23.66 | 23.66 | 23.66 | 23.66 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 23.67 | 23.67 | 23.66 | 23.66 | 1,417 | -0.02(-0.07%) |
Jun 05, 2003 | 22.69 | 23.68 | 22.69 | 23.68 | 2,577 | +1.38(+6.20%) |
Jun 04, 2003 | 21.99 | 22.47 | 21.99 | 22.30 | 1,030 | +0.30(+1.38%) |
Jun 03, 2003 | 21.15 | 22.10 | 21.15 | 21.99 | 1,417 | +0.34(+1.58%) |
Jun 02, 2003 | 21.03 | 21.81 | 21.03 | 21.65 | 8,504 | +0.76(+3.64%) |
May 30, 2003 | 20.91 | 20.91 | 20.89 | 20.89 | 257 | -0.16(-0.74%) |
May 29, 2003 | 20.99 | 21.05 | 20.99 | 21.05 | 773 | +0.14(+0.67%) |
May 28, 2003 | 20.94 | 20.94 | 20.91 | 20.91 | 1,030 | +0.16(+0.75%) |
May 27, 2003 | 20.57 | 20.75 | 20.57 | 20.75 | 1,804 | +0.15(+0.72%) |
May 23, 2003 | 20.72 | 20.72 | 20.57 | 20.60 | 386 | -0.20(-0.97%) |
May 22, 2003 | 20.93 | 20.93 | 20.81 | 20.81 | 1,804 | -0.07(-0.33%) |
May 21, 2003 | 20.74 | 20.88 | 20.62 | 20.88 | 2,706 | +0.70(+3.46%) |
May 20, 2003 | 20.89 | 20.96 | 20.18 | 20.18 | 3,350 | -0.70(-3.35%) |
May 19, 2003 | 20.77 | 20.89 | 19.21 | 20.88 | 2,963 | -0.25(-1.18%) |
May 16, 2003 | 21.23 | 21.33 | 21.02 | 21.12 | 902 | -0.22(-1.02%) |
May 15, 2003 | 21.34 | 21.34 | 21.34 | 21.34 | 386 | +0.19(+0.88%) |
May 14, 2003 | 21.16 | 21.16 | 21.16 | 21.16 | 0 | +0.00(+0.00%) |
May 13, 2003 | 20.41 | 21.21 | 20.41 | 21.16 | 1,417 | +0.29(+1.38%) |
May 12, 2003 | 20.51 | 20.89 | 20.51 | 20.87 | 1,804 | +0.54(+2.63%) |
May 09, 2003 | 21.37 | 21.73 | 20.03 | 20.33 | 9,664 | -0.97(-4.55%) |
May 08, 2003 | 21.21 | 21.31 | 21.18 | 21.30 | 515 | +0.35(+1.67%) |
May 07, 2003 | 20.79 | 20.95 | 20.57 | 20.95 | 10,437 | +0.30(+1.47%) |
May 06, 2003 | 21.07 | 21.07 | 20.53 | 20.65 | 2,706 | -0.41(-1.95%) |
May 05, 2003 | 21.05 | 21.06 | 20.84 | 21.06 | 4,510 | -0.14(-0.66%) |