Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 24.17 | 24.25 | 24.08 | 24.22 | 245,231 | +0.11(+0.47%) |
Jul 30, 2003 | 23.87 | 24.11 | 23.83 | 24.11 | 98,265 | +0.28(+1.15%) |
Jul 29, 2003 | 24.05 | 24.08 | 23.66 | 23.83 | 103,951 | -0.22(-0.91%) |
Jul 28, 2003 | 24.17 | 24.25 | 23.96 | 24.05 | 125,087 | -0.15(-0.63%) |
Jul 25, 2003 | 24.06 | 24.35 | 23.99 | 24.21 | 104,940 | +0.19(+0.77%) |
Jul 24, 2003 | 23.50 | 24.15 | 23.50 | 24.02 | 107,783 | +0.57(+2.41%) |
Jul 23, 2003 | 23.62 | 23.70 | 23.29 | 23.45 | 220,510 | -0.17(-0.72%) |
Jul 22, 2003 | 23.54 | 23.98 | 23.41 | 23.62 | 137,695 | +0.14(+0.59%) |
Jul 21, 2003 | 23.83 | 23.91 | 23.32 | 23.49 | 49,812 | -0.38(-1.59%) |
Jul 18, 2003 | 23.54 | 23.90 | 23.50 | 23.87 | 75,028 | +0.23(+0.99%) |
Jul 17, 2003 | 24.16 | 24.16 | 23.54 | 23.63 | 63,038 | -0.40(-1.65%) |
Jul 16, 2003 | 24.11 | 24.13 | 23.88 | 24.03 | 172,304 | -0.06(-0.24%) |
Jul 15, 2003 | 24.00 | 24.14 | 23.83 | 24.08 | 118,413 | -0.06(-0.27%) |
Jul 14, 2003 | 23.77 | 24.20 | 23.75 | 24.15 | 90,725 | +0.45(+1.88%) |
Jul 11, 2003 | 23.51 | 23.75 | 23.51 | 23.70 | 73,668 | +0.12(+0.51%) |
Jul 10, 2003 | 23.96 | 23.98 | 23.50 | 23.58 | 79,477 | -0.37(-1.55%) |
Jul 09, 2003 | 24.03 | 24.12 | 23.79 | 23.96 | 113,469 | -0.15(-0.64%) |
Jul 08, 2003 | 23.91 | 24.11 | 23.79 | 24.11 | 155,371 | +0.11(+0.47%) |
Jul 07, 2003 | 23.74 | 24.02 | 23.71 | 24.00 | 88,871 | +0.28(+1.16%) |
Jul 03, 2003 | 23.79 | 23.93 | 23.55 | 23.72 | 23,237 | -0.11(-0.44%) |
Jul 02, 2003 | 23.33 | 23.99 | 23.29 | 23.83 | 69,836 | +0.41(+1.76%) |
Jul 01, 2003 | 23.27 | 23.41 | 23.08 | 23.41 | 119,031 | +0.11(+0.45%) |
Jun 30, 2003 | 23.18 | 23.38 | 23.18 | 23.31 | 66,447 | -0.06(-0.24%) |
Jun 27, 2003 | 23.34 | 23.37 | 23.34 | 23.36 | 71,196 | +0.19(+0.80%) |
Jun 26, 2003 | 23.10 | 23.34 | 23.01 | 23.18 | 72,308 | +0.12(+0.54%) |
Jun 25, 2003 | 23.14 | 23.21 | 22.78 | 23.05 | 79,848 | -0.08(-0.36%) |
Jun 24, 2003 | 23.08 | 23.22 | 22.98 | 23.14 | 63,038 | +0.08(+0.35%) |
Jun 23, 2003 | 23.36 | 23.36 | 22.98 | 23.06 | 95,670 | -0.26(-1.11%) |
Jun 20, 2003 | 23.58 | 23.62 | 23.07 | 23.32 | 129,166 | -0.07(-0.31%) |
Jun 19, 2003 | 23.70 | 23.71 | 23.36 | 23.39 | 62,296 | -0.42(-1.77%) |
Jun 18, 2003 | 23.75 | 23.83 | 23.66 | 23.81 | 72,803 | +0.03(+0.14%) |
Jun 17, 2003 | 23.96 | 23.99 | 23.65 | 23.78 | 58,835 | -0.13(-0.54%) |
Jun 16, 2003 | 23.57 | 23.97 | 23.57 | 23.91 | 43,508 | +0.28(+1.16%) |
Jun 13, 2003 | 23.62 | 23.78 | 23.41 | 23.63 | 144,123 | -0.07(-0.31%) |
Jun 12, 2003 | 23.46 | 23.70 | 23.41 | 23.70 | 197,025 | +0.14(+0.58%) |
Jun 11, 2003 | 23.49 | 23.60 | 23.41 | 23.57 | 83,927 | +0.00(+0.00%) |
Jun 10, 2003 | 23.40 | 23.75 | 23.40 | 23.57 | 228,792 | +0.15(+0.62%) |
Jun 09, 2003 | 23.79 | 23.88 | 23.45 | 23.42 | 49,602 | -0.53(-2.20%) |
Jun 06, 2003 | 24.01 | 24.17 | 23.75 | 23.95 | 43,879 | +0.02(+0.10%) |
Jun 05, 2003 | 23.66 | 24.08 | 23.66 | 23.92 | 62,791 | +0.08(+0.34%) |
Jun 04, 2003 | 23.53 | 23.96 | 23.53 | 23.84 | 91,096 | +0.30(+1.27%) |
Jun 03, 2003 | 23.70 | 23.71 | 23.47 | 23.54 | 67,240 | -0.05(-0.21%) |
Jun 02, 2003 | 23.62 | 23.79 | 23.55 | 23.59 | 55,745 | +0.06(+0.28%) |
May 30, 2003 | 23.36 | 23.75 | 23.36 | 23.53 | 89,613 | +0.35(+1.50%) |
May 29, 2003 | 23.15 | 23.66 | 23.06 | 23.18 | 116,188 | +0.03(+0.14%) |
May 28, 2003 | 23.13 | 23.29 | 23.06 | 23.15 | 74,410 | -0.09(-0.38%) |
May 27, 2003 | 22.73 | 23.24 | 22.58 | 23.24 | 104,198 | +0.59(+2.61%) |
May 23, 2003 | 22.39 | 22.82 | 22.26 | 22.64 | 64,645 | +0.26(+1.16%) |
May 22, 2003 | 22.47 | 22.51 | 22.26 | 22.39 | 51,913 | -0.07(-0.32%) |
May 21, 2003 | 22.29 | 22.47 | 22.21 | 22.46 | 34,362 | +0.06(+0.25%) |
May 20, 2003 | 22.22 | 22.45 | 22.14 | 22.40 | 43,385 | +0.19(+0.84%) |
May 19, 2003 | 22.44 | 22.53 | 22.14 | 22.22 | 63,409 | -0.39(-1.72%) |
May 16, 2003 | 22.47 | 22.67 | 22.39 | 22.60 | 91,961 | +0.04(+0.18%) |
May 15, 2003 | 22.42 | 22.57 | 22.37 | 22.56 | 81,702 | +0.01(+0.04%) |
May 14, 2003 | 22.85 | 22.85 | 22.45 | 22.56 | 60,689 | -0.15(-0.64%) |
May 13, 2003 | 22.77 | 22.79 | 22.60 | 22.70 | 60,195 | -0.09(-0.39%) |
May 12, 2003 | 22.98 | 22.98 | 22.68 | 22.79 | 94,063 | -0.10(-0.46%) |
May 09, 2003 | 22.42 | 22.94 | 22.42 | 22.89 | 72,555 | +0.36(+1.61%) |
May 08, 2003 | 22.61 | 22.61 | 22.30 | 22.53 | 128,796 | -0.17(-0.75%) |
May 07, 2003 | 22.81 | 22.86 | 22.66 | 22.70 | 93,939 | -0.23(-0.99%) |
May 06, 2003 | 22.73 | 23.04 | 22.62 | 22.93 | 157,595 | +0.36(+1.57%) |
May 05, 2003 | 22.65 | 22.70 | 22.46 | 22.57 | 85,163 | -0.08(-0.35%) |
May 02, 2003 | 22.38 | 22.65 | 22.36 | 22.65 | 74,904 | +0.28(+1.23%) |