Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 20.91 | 21.40 | 20.87 | 20.95 | 1,053,124 | +0.25(+1.23%) |
Jul 30, 2003 | 20.78 | 20.83 | 20.50 | 20.70 | 858,892 | -0.08(-0.37%) |
Jul 29, 2003 | 21.13 | 21.13 | 20.72 | 20.77 | 1,174,476 | -0.34(-1.61%) |
Jul 28, 2003 | 21.25 | 21.34 | 21.08 | 21.11 | 1,159,380 | -0.14(-0.64%) |
Jul 25, 2003 | 20.94 | 21.32 | 20.90 | 21.25 | 861,133 | +0.31(+1.50%) |
Jul 24, 2003 | 20.80 | 21.54 | 20.77 | 20.94 | 2,437,872 | +0.14(+0.65%) |
Jul 23, 2003 | 20.77 | 20.87 | 20.41 | 20.80 | 2,028,886 | +0.13(+0.62%) |
Jul 22, 2003 | 20.73 | 20.77 | 20.41 | 20.67 | 1,806,822 | -0.10(-0.49%) |
Jul 21, 2003 | 20.69 | 20.87 | 20.58 | 20.77 | 1,337,928 | +0.19(+0.91%) |
Jul 18, 2003 | 20.65 | 20.72 | 20.40 | 20.59 | 1,303,492 | +0.24(+1.17%) |
Jul 17, 2003 | 20.44 | 20.68 | 20.16 | 20.35 | 2,137,501 | -0.42(-2.00%) |
Jul 16, 2003 | 21.07 | 21.14 | 20.72 | 20.77 | 1,250,659 | -0.27(-1.29%) |
Jul 15, 2003 | 21.31 | 21.33 | 20.94 | 21.04 | 1,603,037 | -0.14(-0.68%) |
Jul 14, 2003 | 21.20 | 21.26 | 21.11 | 21.18 | 1,839,607 | +0.03(+0.12%) |
Jul 11, 2003 | 21.28 | 21.45 | 21.11 | 21.16 | 1,594,546 | -0.14(-0.68%) |
Jul 10, 2003 | 21.67 | 21.71 | 21.18 | 21.30 | 1,687,240 | -0.42(-1.91%) |
Jul 09, 2003 | 21.83 | 21.97 | 21.42 | 21.72 | 1,349,014 | -0.29(-1.31%) |
Jul 08, 2003 | 21.79 | 22.04 | 21.63 | 22.00 | 1,893,030 | +0.17(+0.78%) |
Jul 07, 2003 | 21.79 | 22.31 | 21.75 | 21.83 | 1,046,048 | +0.14(+0.66%) |
Jul 03, 2003 | 21.80 | 21.83 | 21.58 | 21.69 | 1,440,528 | -0.11(-0.51%) |
Jul 02, 2003 | 21.63 | 21.84 | 21.55 | 21.80 | 1,356,089 | +0.25(+1.18%) |
Jul 01, 2003 | 21.67 | 21.96 | 21.11 | 21.55 | 1,822,271 | -0.16(-0.74%) |
Jun 30, 2003 | 22.03 | 22.17 | 21.71 | 21.71 | 2,721,850 | -0.31(-1.39%) |
Jun 27, 2003 | 22.28 | 22.28 | 21.94 | 22.01 | 594,490 | -0.24(-1.07%) |
Jun 26, 2003 | 22.02 | 22.39 | 21.63 | 22.25 | 1,175,183 | +0.18(+0.81%) |
Jun 25, 2003 | 22.30 | 22.49 | 22.06 | 22.07 | 922,103 | -0.20(-0.91%) |
Jun 24, 2003 | 22.11 | 22.36 | 22.10 | 22.28 | 1,270,707 | +0.23(+1.04%) |
Jun 23, 2003 | 22.49 | 22.50 | 21.99 | 22.05 | 1,057,488 | -0.46(-2.03%) |
Jun 20, 2003 | 22.70 | 22.98 | 22.49 | 22.50 | 1,489,352 | -0.09(-0.41%) |
Jun 19, 2003 | 22.83 | 23.14 | 22.49 | 22.60 | 1,291,935 | -0.18(-0.78%) |
Jun 18, 2003 | 22.94 | 23.02 | 22.68 | 22.78 | 913,140 | -0.12(-0.52%) |
Jun 17, 2003 | 22.98 | 23.04 | 22.54 | 22.89 | 1,714,482 | -0.08(-0.37%) |
Jun 16, 2003 | 22.56 | 23.09 | 22.48 | 22.98 | 1,039,916 | +0.42(+1.88%) |
Jun 13, 2003 | 22.98 | 23.15 | 22.43 | 22.56 | 1,147,705 | -0.34(-1.48%) |
Jun 12, 2003 | 22.89 | 23.09 | 22.64 | 22.89 | 1,043,218 | +0.15(+0.67%) |
Jun 11, 2003 | 22.73 | 22.87 | 22.57 | 22.74 | 1,117,986 | -0.01(-0.04%) |
Jun 10, 2003 | 22.60 | 22.89 | 22.60 | 22.75 | 1,056,544 | +0.09(+0.41%) |
Jun 09, 2003 | 23.23 | 23.42 | 22.47 | 22.66 | 1,966,619 | +11.10(+96.07%) |
Jun 06, 2003 | 11.71 | 11.81 | 11.54 | 11.56 | 1,807,648 | -0.15(-1.32%) |
Jun 05, 2003 | 11.59 | 11.80 | 11.59 | 11.71 | 1,907,653 | -0.13(-1.06%) |
Jun 04, 2003 | 11.56 | 11.84 | 11.54 | 11.84 | 1,281,911 | +0.23(+2.01%) |
Jun 03, 2003 | 11.59 | 11.66 | 11.53 | 11.60 | 1,511,169 | +0.01(+0.13%) |
Jun 02, 2003 | 11.45 | 11.75 | 11.43 | 11.59 | 2,180,074 | +0.19(+1.69%) |
May 30, 2003 | 11.20 | 11.43 | 11.19 | 11.39 | 4,041,027 | +0.31(+2.75%) |
May 29, 2003 | 11.06 | 11.19 | 11.05 | 11.09 | 2,386,454 | +0.03(+0.31%) |
May 28, 2003 | 11.07 | 11.18 | 11.06 | 11.06 | 1,972,987 | -0.01(-0.10%) |
May 27, 2003 | 10.88 | 11.09 | 10.83 | 11.07 | 1,659,290 | +0.19(+1.75%) |
May 23, 2003 | 10.79 | 10.94 | 10.78 | 10.88 | 1,931,475 | +0.09(+0.81%) |
May 22, 2003 | 10.67 | 10.84 | 10.67 | 10.79 | 1,583,343 | +0.11(+1.03%) |
May 21, 2003 | 10.61 | 10.71 | 10.58 | 10.68 | 1,697,500 | +0.06(+0.58%) |
May 20, 2003 | 10.63 | 10.65 | 10.55 | 10.62 | 1,412,814 | +0.00(+0.04%) |
May 19, 2003 | 10.63 | 10.66 | 10.59 | 10.61 | 1,363,283 | -0.04(-0.36%) |
May 16, 2003 | 10.72 | 10.74 | 10.63 | 10.65 | 1,941,617 | -0.11(-0.99%) |
May 15, 2003 | 10.65 | 10.81 | 10.65 | 10.76 | 2,057,662 | +0.11(+1.04%) |
May 14, 2003 | 10.64 | 10.65 | 10.60 | 10.65 | 1,940,910 | +0.02(+0.18%) |
May 13, 2003 | 10.67 | 10.67 | 10.59 | 10.63 | 2,627,977 | -0.04(-0.42%) |
May 12, 2003 | 10.58 | 10.74 | 10.51 | 10.67 | 1,531,217 | +0.11(+1.06%) |
May 09, 2003 | 10.50 | 10.60 | 10.46 | 10.56 | 1,157,375 | +0.12(+1.16%) |
May 08, 2003 | 10.47 | 10.51 | 10.39 | 10.44 | 1,011,848 | -0.11(-1.01%) |
May 07, 2003 | 10.60 | 10.62 | 10.53 | 10.54 | 1,047,935 | -0.08(-0.76%) |
May 06, 2003 | 10.62 | 10.66 | 10.55 | 10.62 | 1,673,206 | -0.00(-0.02%) |
May 05, 2003 | 10.75 | 10.75 | 10.59 | 10.63 | 2,122,995 | -0.09(-0.83%) |
May 02, 2003 | 10.72 | 10.74 | 10.54 | 10.72 | 2,749,917 | +0.01(+0.06%) |