Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 19.99 | 20.09 | 19.80 | 19.90 | 3,900 | +0.01(+0.05%) |
Jul 30, 2003 | 19.74 | 19.89 | 19.74 | 19.89 | 1,900 | -0.50(-2.45%) |
Jul 29, 2003 | 20.39 | 20.39 | 20.39 | 20.39 | 500 | -0.16(-0.78%) |
Jul 28, 2003 | 20.25 | 20.65 | 20.25 | 20.55 | 4,400 | +0.25(+1.23%) |
Jul 25, 2003 | 20.70 | 20.77 | 19.72 | 20.30 | 10,300 | -0.75(-3.56%) |
Jul 24, 2003 | 21.40 | 21.55 | 21.04 | 21.05 | 5,700 | -0.30(-1.41%) |
Jul 23, 2003 | 21.50 | 21.50 | 21.00 | 21.35 | 7,200 | +0.00(+0.00%) |
Jul 22, 2003 | 21.17 | 21.35 | 21.17 | 21.35 | 2,700 | -0.22(-1.02%) |
Jul 21, 2003 | 23.45 | 23.45 | 21.57 | 21.57 | 20,500 | -1.48(-6.42%) |
Jul 18, 2003 | 23.54 | 23.54 | 22.64 | 23.05 | 57,300 | -0.20(-0.86%) |
Jul 17, 2003 | 24.01 | 24.01 | 23.25 | 23.25 | 16,000 | -1.07(-4.40%) |
Jul 16, 2003 | 25.05 | 25.05 | 23.89 | 24.32 | 1,300 | -0.98(-3.87%) |
Jul 15, 2003 | 25.56 | 25.65 | 25.30 | 25.30 | 53,100 | -0.25(-0.98%) |
Jul 14, 2003 | 25.30 | 25.61 | 25.16 | 25.55 | 7,200 | +0.65(+2.61%) |
Jul 11, 2003 | 25.04 | 25.08 | 24.80 | 24.90 | 5,600 | -0.15(-0.60%) |
Jul 10, 2003 | 24.78 | 25.05 | 24.75 | 25.05 | 14,000 | -0.03(-0.12%) |
Jul 09, 2003 | 24.95 | 25.08 | 24.50 | 25.08 | 6,700 | +0.13(+0.52%) |
Jul 08, 2003 | 25.00 | 25.00 | 24.29 | 24.95 | 82,200 | -0.35(-1.38%) |
Jul 07, 2003 | 25.11 | 25.30 | 25.11 | 25.30 | 700 | +0.33(+1.32%) |
Jul 03, 2003 | 24.97 | 24.97 | 24.97 | 24.97 | 1,600 | +0.52(+2.13%) |
Jul 02, 2003 | 23.95 | 24.45 | 23.95 | 24.45 | 2,700 | +0.95(+4.04%) |
Jul 01, 2003 | 23.25 | 23.50 | 23.25 | 23.50 | 2,000 | +0.25(+1.08%) |
Jun 30, 2003 | 23.66 | 23.90 | 23.20 | 23.25 | 4,000 | -0.20(-0.85%) |
Jun 27, 2003 | 23.46 | 23.47 | 23.45 | 23.45 | 2,200 | +0.00(+0.00%) |
Jun 26, 2003 | 23.40 | 23.69 | 23.12 | 23.45 | 35,700 | -0.20(-0.85%) |
Jun 25, 2003 | 23.05 | 23.90 | 23.05 | 23.65 | 4,000 | +0.35(+1.50%) |
Jun 24, 2003 | 23.25 | 23.40 | 23.10 | 23.30 | 7,800 | -0.20(-0.85%) |
Jun 23, 2003 | 23.95 | 23.95 | 23.45 | 23.50 | 4,700 | -0.30(-1.26%) |
Jun 20, 2003 | 23.85 | 23.85 | 23.65 | 23.80 | 2,600 | -0.35(-1.45%) |
Jun 19, 2003 | 25.00 | 25.00 | 24.15 | 24.15 | 5,900 | -0.68(-2.74%) |
Jun 18, 2003 | 25.10 | 25.10 | 24.70 | 24.83 | 7,900 | -0.49(-1.94%) |
Jun 17, 2003 | 25.02 | 25.32 | 24.95 | 25.32 | 12,800 | +0.57(+2.30%) |
Jun 16, 2003 | 24.75 | 24.75 | 24.75 | 24.75 | 200 | +0.70(+2.91%) |
Jun 13, 2003 | 24.60 | 24.60 | 23.85 | 24.05 | 14,500 | -0.60(-2.43%) |
Jun 12, 2003 | 24.65 | 24.65 | 24.46 | 24.65 | 2,500 | +0.75(+3.14%) |
Jun 11, 2003 | 23.63 | 23.90 | 23.60 | 23.90 | 1,300 | +0.09(+0.38%) |
Jun 10, 2003 | 23.75 | 23.81 | 23.40 | 23.81 | 6,400 | +0.13(+0.55%) |
Jun 09, 2003 | 23.74 | 23.74 | 23.61 | 23.68 | 5,100 | -0.86(-3.50%) |
Jun 06, 2003 | 24.55 | 24.78 | 24.54 | 24.54 | 1,600 | +0.24(+0.99%) |
Jun 05, 2003 | 23.73 | 24.30 | 23.60 | 24.30 | 3,000 | +0.81(+3.44%) |
Jun 04, 2003 | 23.90 | 23.94 | 23.49 | 23.49 | 300,900 | -0.01(-0.03%) |
Jun 03, 2003 | 23.74 | 23.75 | 23.50 | 23.50 | 2,800 | -0.20(-0.84%) |
Jun 02, 2003 | 23.65 | 24.00 | 23.50 | 23.70 | 6,000 | +0.35(+1.50%) |
May 30, 2003 | 23.00 | 23.35 | 23.00 | 23.35 | 4,700 | +0.55(+2.41%) |
May 29, 2003 | 23.08 | 23.15 | 22.80 | 22.80 | 3,200 | -0.20(-0.87%) |
May 28, 2003 | 23.05 | 23.35 | 23.00 | 23.00 | 107,300 | +0.40(+1.77%) |
May 27, 2003 | 22.66 | 22.75 | 22.50 | 22.60 | 1,200 | +1.00(+4.63%) |
May 23, 2003 | 21.69 | 21.75 | 21.60 | 21.60 | 1,800 | +0.29(+1.36%) |
May 22, 2003 | 21.60 | 21.60 | 21.30 | 21.31 | 1,900 | -0.19(-0.88%) |
May 21, 2003 | 21.50 | 21.50 | 21.50 | 21.50 | 300 | +0.20(+0.94%) |
May 20, 2003 | 21.40 | 21.40 | 21.21 | 21.30 | 4,200 | -0.16(-0.75%) |
May 19, 2003 | 21.85 | 21.85 | 21.46 | 21.46 | 4,700 | -0.86(-3.85%) |
May 16, 2003 | 22.50 | 22.50 | 22.32 | 22.32 | 15,900 | -0.57(-2.49%) |
May 15, 2003 | 22.25 | 22.89 | 22.25 | 22.89 | 3,100 | +1.24(+5.73%) |
May 14, 2003 | 21.20 | 21.65 | 21.15 | 21.65 | 6,400 | +0.66(+3.14%) |
May 13, 2003 | 21.40 | 21.40 | 20.99 | 20.99 | 26,600 | -0.01(-0.05%) |
May 12, 2003 | 20.95 | 21.00 | 20.65 | 21.00 | 8,500 | +0.03(+0.14%) |
May 09, 2003 | 20.36 | 21.02 | 20.36 | 20.97 | 9,000 | +1.02(+5.11%) |
May 08, 2003 | 20.00 | 20.00 | 19.92 | 19.95 | 2,400 | -0.17(-0.84%) |
May 07, 2003 | 20.50 | 20.69 | 20.12 | 20.12 | 3,100 | -0.58(-2.80%) |
May 06, 2003 | 20.44 | 20.70 | 20.44 | 20.70 | 2,000 | +0.40(+1.97%) |
May 05, 2003 | 20.22 | 20.30 | 20.22 | 20.30 | 1,600 | +0.33(+1.65%) |
May 02, 2003 | 20.06 | 20.06 | 19.97 | 19.97 | 2,400 | +0.67(+3.47%) |