Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 20.01 | 20.14 | 19.91 | 20.12 | 1,851,289 | +0.52(+2.64%) |
Jul 30, 2003 | 19.49 | 19.64 | 19.44 | 19.60 | 752,245 | +0.13(+0.69%) |
Jul 29, 2003 | 19.64 | 19.73 | 19.45 | 19.47 | 807,424 | +0.13(+0.70%) |
Jul 28, 2003 | 19.18 | 19.44 | 19.18 | 19.33 | 1,114,863 | +0.57(+3.04%) |
Jul 25, 2003 | 18.83 | 18.87 | 18.72 | 18.76 | 600,407 | -0.01(-0.06%) |
Jul 24, 2003 | 19.18 | 19.18 | 18.76 | 18.77 | 885,562 | +0.26(+1.40%) |
Jul 23, 2003 | 18.68 | 18.81 | 18.40 | 18.51 | 1,821,384 | -0.94(-4.85%) |
Jul 22, 2003 | 19.77 | 19.80 | 19.44 | 19.46 | 1,652,182 | -0.70(-3.50%) |
Jul 21, 2003 | 20.47 | 20.47 | 20.15 | 20.16 | 323,162 | -0.36(-1.77%) |
Jul 18, 2003 | 20.50 | 20.54 | 20.33 | 20.53 | 243,385 | +0.00(+0.00%) |
Jul 17, 2003 | 20.82 | 20.82 | 20.41 | 20.53 | 518,507 | -0.30(-1.44%) |
Jul 16, 2003 | 21.04 | 21.04 | 20.73 | 20.83 | 374,483 | -0.17(-0.79%) |
Jul 15, 2003 | 21.28 | 21.28 | 20.99 | 20.99 | 674,108 | -0.60(-2.78%) |
Jul 14, 2003 | 20.99 | 21.61 | 20.99 | 21.59 | 858,937 | +0.78(+3.74%) |
Jul 11, 2003 | 20.62 | 20.83 | 20.60 | 20.82 | 824,885 | +1.02(+5.13%) |
Jul 10, 2003 | 19.74 | 19.98 | 19.74 | 19.80 | 642,949 | +0.06(+0.32%) |
Jul 09, 2003 | 19.70 | 19.74 | 19.60 | 19.74 | 323,259 | +0.04(+0.21%) |
Jul 08, 2003 | 19.91 | 19.91 | 19.55 | 19.70 | 629,251 | -0.47(-2.31%) |
Jul 07, 2003 | 20.06 | 20.21 | 20.02 | 20.16 | 433,809 | +0.52(+2.64%) |
Jul 03, 2003 | 19.70 | 19.85 | 19.60 | 19.64 | 226,985 | -0.05(-0.26%) |
Jul 02, 2003 | 19.62 | 19.84 | 19.60 | 19.70 | 376,991 | +0.16(+0.80%) |
Jul 01, 2003 | 19.55 | 19.55 | 19.40 | 19.54 | 745,396 | -0.01(-0.05%) |
Jun 30, 2003 | 19.80 | 19.84 | 19.52 | 19.55 | 421,076 | -0.41(-2.08%) |
Jun 27, 2003 | 20.06 | 20.15 | 19.92 | 19.97 | 283,804 | -0.15(-0.72%) |
Jun 26, 2003 | 20.05 | 20.11 | 20.00 | 20.11 | 267,598 | +0.05(+0.26%) |
Jun 25, 2003 | 19.98 | 20.30 | 19.97 | 20.06 | 1,610,605 | +0.46(+2.33%) |
Jun 24, 2003 | 19.49 | 19.68 | 19.49 | 19.60 | 1,005,470 | +0.25(+1.29%) |
Jun 23, 2003 | 19.68 | 19.70 | 19.29 | 19.35 | 666,294 | -0.22(-1.11%) |
Jun 20, 2003 | 19.83 | 19.84 | 19.51 | 19.57 | 627,418 | -0.22(-1.10%) |
Jun 19, 2003 | 20.01 | 20.10 | 19.61 | 19.79 | 1,867,398 | +0.49(+2.52%) |
Jun 18, 2003 | 19.26 | 19.41 | 19.16 | 19.30 | 501,529 | +0.12(+0.65%) |
Jun 17, 2003 | 19.21 | 19.28 | 19.07 | 19.18 | 802,987 | +0.33(+1.76%) |
Jun 16, 2003 | 18.75 | 18.91 | 18.66 | 18.85 | 726,103 | -0.03(-0.16%) |
Jun 13, 2003 | 19.44 | 19.44 | 18.78 | 18.88 | 884,598 | +0.38(+2.07%) |
Jun 12, 2003 | 18.17 | 18.50 | 18.04 | 18.49 | 553,524 | +0.35(+1.94%) |
Jun 11, 2003 | 17.78 | 18.14 | 17.70 | 18.14 | 406,509 | +0.63(+3.61%) |
Jun 10, 2003 | 17.25 | 17.52 | 17.25 | 17.51 | 212,129 | +0.36(+2.12%) |
Jun 09, 2003 | 17.36 | 17.39 | 17.07 | 17.15 | 262,292 | -0.08(-0.48%) |
Jun 06, 2003 | 17.25 | 17.68 | 17.19 | 17.23 | 390,882 | -0.02(-0.12%) |
Jun 05, 2003 | 17.31 | 17.34 | 17.20 | 17.25 | 704,302 | -0.36(-2.06%) |
Jun 04, 2003 | 17.59 | 17.62 | 17.48 | 17.61 | 608,607 | -0.20(-1.11%) |
Jun 03, 2003 | 17.67 | 17.87 | 17.65 | 17.81 | 496,127 | -0.43(-2.33%) |
Jun 02, 2003 | 18.56 | 18.61 | 18.14 | 18.23 | 706,231 | -0.37(-2.01%) |
May 30, 2003 | 18.14 | 18.61 | 18.01 | 18.61 | 519,279 | +0.77(+4.30%) |
May 29, 2003 | 17.82 | 18.06 | 17.78 | 17.84 | 384,804 | +0.12(+0.70%) |
May 28, 2003 | 17.50 | 17.75 | 17.49 | 17.72 | 609,475 | +0.36(+2.09%) |
May 27, 2003 | 17.10 | 17.42 | 16.73 | 17.35 | 298,660 | -0.15(-0.83%) |
May 23, 2003 | 17.23 | 17.52 | 17.23 | 17.50 | 158,590 | +0.29(+1.69%) |
May 22, 2003 | 17.10 | 17.31 | 17.00 | 17.21 | 370,624 | +0.31(+1.84%) |
May 21, 2003 | 16.74 | 16.90 | 16.66 | 16.90 | 224,959 | +0.07(+0.43%) |
May 20, 2003 | 16.69 | 17.05 | 16.69 | 16.82 | 808,871 | +0.19(+1.12%) |
May 19, 2003 | 16.85 | 16.90 | 16.63 | 16.64 | 567,126 | -0.69(-4.01%) |
May 16, 2003 | 17.26 | 17.39 | 17.23 | 17.33 | 357,215 | +0.08(+0.48%) |
May 15, 2003 | 17.08 | 17.42 | 16.95 | 17.25 | 839,162 | +0.26(+1.52%) |
May 14, 2003 | 16.85 | 16.99 | 16.71 | 16.99 | 396,091 | +0.20(+1.17%) |
May 13, 2003 | 16.85 | 16.89 | 16.74 | 16.79 | 428,311 | -0.67(-3.86%) |
May 12, 2003 | 17.31 | 17.47 | 17.16 | 17.47 | 525,646 | +0.10(+0.60%) |
May 09, 2003 | 17.18 | 17.36 | 17.10 | 17.36 | 1,346,479 | +0.15(+0.84%) |
May 08, 2003 | 17.10 | 17.36 | 17.10 | 17.22 | 786,588 | +0.17(+0.97%) |
May 07, 2003 | 17.47 | 17.52 | 17.01 | 17.05 | 1,951,807 | -0.48(-2.72%) |
May 06, 2003 | 17.10 | 17.53 | 17.03 | 17.53 | 1,436,193 | +1.50(+9.38%) |
May 05, 2003 | 16.14 | 16.18 | 15.98 | 16.03 | 249,558 | -0.11(-0.71%) |
May 02, 2003 | 15.73 | 16.15 | 15.73 | 16.14 | 925,306 | +0.34(+2.17%) |