Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 23.91 | 24.02 | 23.79 | 23.90 | 152,763 | -0.01(-0.05%) |
Jul 30, 2003 | 23.70 | 23.91 | 23.70 | 23.91 | 249,907 | +0.25(+1.08%) |
Jul 29, 2003 | 23.53 | 23.70 | 23.34 | 23.66 | 196,126 | +0.20(+0.83%) |
Jul 28, 2003 | 23.87 | 23.89 | 23.42 | 23.46 | 403,897 | -0.36(-1.51%) |
Jul 25, 2003 | 23.89 | 24.02 | 23.50 | 23.82 | 585,007 | +0.43(+1.84%) |
Jul 24, 2003 | 22.81 | 23.48 | 22.74 | 23.39 | 482,807 | +0.66(+2.90%) |
Jul 23, 2003 | 22.19 | 22.81 | 22.19 | 22.73 | 434,082 | +0.59(+2.68%) |
Jul 22, 2003 | 22.03 | 22.14 | 21.91 | 22.14 | 125,643 | +0.18(+0.80%) |
Jul 21, 2003 | 22.26 | 22.28 | 21.93 | 21.96 | 233,512 | -0.30(-1.35%) |
Jul 18, 2003 | 22.42 | 22.42 | 22.04 | 22.26 | 260,939 | -0.14(-0.64%) |
Jul 17, 2003 | 22.52 | 22.52 | 22.35 | 22.41 | 361,760 | -0.11(-0.49%) |
Jul 16, 2003 | 22.09 | 22.73 | 22.09 | 22.52 | 486,331 | +0.43(+1.95%) |
Jul 15, 2003 | 22.18 | 22.18 | 21.77 | 22.09 | 371,873 | -0.09(-0.41%) |
Jul 14, 2003 | 21.64 | 22.18 | 21.64 | 22.18 | 183,408 | +0.64(+2.97%) |
Jul 11, 2003 | 21.52 | 21.75 | 21.49 | 21.54 | 125,796 | +0.07(+0.30%) |
Jul 10, 2003 | 21.67 | 21.67 | 21.30 | 21.47 | 151,997 | -0.36(-1.64%) |
Jul 09, 2003 | 21.86 | 21.92 | 21.64 | 21.83 | 218,650 | +0.16(+0.75%) |
Jul 08, 2003 | 21.65 | 21.75 | 21.57 | 21.67 | 242,246 | -0.01(-0.06%) |
Jul 07, 2003 | 21.42 | 21.68 | 21.41 | 21.68 | 177,432 | +0.33(+1.53%) |
Jul 03, 2003 | 21.35 | 21.53 | 21.26 | 21.35 | 107,869 | -0.16(-0.73%) |
Jul 02, 2003 | 21.18 | 21.51 | 21.14 | 21.51 | 190,150 | +0.43(+2.04%) |
Jul 01, 2003 | 20.97 | 21.10 | 20.88 | 21.08 | 208,077 | +0.13(+0.62%) |
Jun 30, 2003 | 21.24 | 21.34 | 20.95 | 20.95 | 226,924 | -0.29(-1.38%) |
Jun 27, 2003 | 21.24 | 21.36 | 21.08 | 21.24 | 227,077 | -0.09(-0.43%) |
Jun 26, 2003 | 21.01 | 21.43 | 20.99 | 21.33 | 281,318 | +0.39(+1.87%) |
Jun 25, 2003 | 20.85 | 21.02 | 20.73 | 20.94 | 296,028 | +0.09(+0.44%) |
Jun 24, 2003 | 21.18 | 21.25 | 20.79 | 20.85 | 507,783 | -0.33(-1.57%) |
Jun 23, 2003 | 21.54 | 21.54 | 21.05 | 21.18 | 365,438 | -0.39(-1.79%) |
Jun 20, 2003 | 21.55 | 21.57 | 21.47 | 21.57 | 225,238 | +0.09(+0.43%) |
Jun 19, 2003 | 21.97 | 21.97 | 21.00 | 21.48 | 483,267 | -0.46(-2.08%) |
Jun 18, 2003 | 22.19 | 22.20 | 21.89 | 21.94 | 120,433 | -0.25(-1.15%) |
Jun 17, 2003 | 22.52 | 22.52 | 22.14 | 22.19 | 210,069 | -0.18(-0.82%) |
Jun 16, 2003 | 22.16 | 22.37 | 22.16 | 22.37 | 178,045 | +0.28(+1.27%) |
Jun 13, 2003 | 22.20 | 22.27 | 22.09 | 22.09 | 205,626 | -0.14(-0.62%) |
Jun 12, 2003 | 22.18 | 22.27 | 22.14 | 22.23 | 173,908 | +0.07(+0.32%) |
Jun 11, 2003 | 22.07 | 22.24 | 22.00 | 22.16 | 165,941 | +0.20(+0.89%) |
Jun 10, 2003 | 21.61 | 22.03 | 21.61 | 21.96 | 179,731 | +0.35(+1.63%) |
Jun 09, 2003 | 22.07 | 22.07 | 21.60 | 21.61 | 170,231 | -0.45(-2.04%) |
Jun 06, 2003 | 22.39 | 22.58 | 22.06 | 22.06 | 133,610 | -0.27(-1.20%) |
Jun 05, 2003 | 22.26 | 22.38 | 22.14 | 22.33 | 130,546 | +0.07(+0.32%) |
Jun 04, 2003 | 22.12 | 22.27 | 22.12 | 22.26 | 155,368 | +0.13(+0.59%) |
Jun 03, 2003 | 22.19 | 22.33 | 22.05 | 22.12 | 116,603 | -0.12(-0.56%) |
Jun 02, 2003 | 22.19 | 22.39 | 22.12 | 22.25 | 180,650 | +0.01(+0.06%) |
May 30, 2003 | 21.34 | 22.29 | 21.34 | 22.24 | 425,042 | +1.02(+4.80%) |
May 29, 2003 | 21.60 | 21.60 | 21.12 | 21.22 | 251,439 | -0.43(-1.99%) |
May 28, 2003 | 21.19 | 21.70 | 21.14 | 21.65 | 316,713 | +0.46(+2.16%) |
May 27, 2003 | 20.86 | 21.20 | 20.80 | 21.19 | 170,384 | +0.33(+1.60%) |
May 23, 2003 | 20.88 | 21.02 | 20.85 | 20.86 | 292,044 | -0.02(-0.09%) |
May 22, 2003 | 21.15 | 21.15 | 20.85 | 20.88 | 326,366 | -0.27(-1.27%) |
May 21, 2003 | 20.94 | 21.16 | 20.90 | 21.15 | 241,786 | +0.27(+1.31%) |
May 20, 2003 | 21.05 | 21.12 | 20.68 | 20.87 | 430,558 | -0.14(-0.65%) |
May 19, 2003 | 21.30 | 21.30 | 20.82 | 21.01 | 420,905 | -0.29(-1.38%) |
May 16, 2003 | 21.34 | 21.41 | 21.11 | 21.30 | 503,799 | -0.04(-0.18%) |
May 15, 2003 | 21.70 | 21.70 | 21.24 | 21.34 | 445,727 | -0.34(-1.56%) |
May 14, 2003 | 21.86 | 21.93 | 21.67 | 21.68 | 221,101 | -0.19(-0.87%) |
May 13, 2003 | 21.64 | 21.95 | 21.63 | 21.87 | 188,158 | +0.23(+1.09%) |
May 12, 2003 | 21.57 | 21.73 | 21.52 | 21.64 | 226,924 | +0.07(+0.30%) |
May 09, 2003 | 21.60 | 21.70 | 21.49 | 21.57 | 143,417 | +0.10(+0.49%) |
May 08, 2003 | 21.54 | 21.56 | 21.32 | 21.47 | 313,495 | -0.27(-1.26%) |
May 07, 2003 | 21.60 | 21.86 | 21.41 | 21.74 | 237,036 | +0.12(+0.54%) |
May 06, 2003 | 21.24 | 21.70 | 21.24 | 21.62 | 264,617 | +0.35(+1.63%) |
May 05, 2003 | 21.36 | 21.45 | 21.19 | 21.28 | 123,498 | -0.13(-0.61%) |
May 02, 2003 | 21.28 | 21.52 | 21.28 | 21.41 | 169,924 | +0.13(+0.61%) |