Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 22.73 | 22.80 | 22.46 | 22.47 | 381,461 | -0.16(-0.71%) |
Jul 30, 2003 | 22.37 | 22.65 | 22.16 | 22.63 | 342,600 | +0.32(+1.44%) |
Jul 29, 2003 | 22.49 | 22.49 | 21.91 | 22.31 | 480,772 | -0.19(-0.84%) |
Jul 28, 2003 | 22.43 | 22.72 | 22.41 | 22.50 | 346,918 | -0.01(-0.03%) |
Jul 25, 2003 | 22.55 | 22.72 | 22.38 | 22.51 | 291,977 | -0.05(-0.24%) |
Jul 24, 2003 | 22.84 | 23.00 | 22.53 | 22.56 | 320,266 | -0.21(-0.91%) |
Jul 23, 2003 | 22.86 | 22.88 | 22.53 | 22.77 | 221,849 | -0.09(-0.38%) |
Jul 22, 2003 | 22.63 | 22.90 | 22.47 | 22.86 | 201,748 | +0.29(+1.28%) |
Jul 21, 2003 | 22.77 | 22.80 | 22.43 | 22.57 | 263,985 | -0.25(-1.09%) |
Jul 18, 2003 | 22.90 | 22.96 | 22.73 | 22.82 | 311,779 | +0.03(+0.15%) |
Jul 17, 2003 | 23.17 | 23.17 | 22.70 | 22.78 | 388,310 | -0.44(-1.88%) |
Jul 16, 2003 | 23.44 | 23.51 | 23.10 | 23.22 | 428,660 | -0.26(-1.12%) |
Jul 15, 2003 | 24.04 | 24.04 | 23.39 | 23.48 | 382,950 | -0.01(-0.03%) |
Jul 14, 2003 | 23.16 | 23.60 | 23.00 | 23.49 | 476,156 | +0.55(+2.40%) |
Jul 11, 2003 | 22.37 | 22.94 | 22.37 | 22.94 | 752,947 | +0.61(+2.74%) |
Jul 10, 2003 | 22.37 | 22.40 | 22.10 | 22.32 | 398,286 | -0.05(-0.21%) |
Jul 09, 2003 | 22.26 | 22.43 | 22.04 | 22.37 | 376,548 | +0.12(+0.54%) |
Jul 08, 2003 | 22.06 | 22.33 | 21.89 | 22.25 | 326,818 | +0.19(+0.85%) |
Jul 07, 2003 | 21.79 | 22.23 | 21.79 | 22.06 | 650,360 | +0.44(+2.05%) |
Jul 03, 2003 | 21.53 | 21.75 | 21.49 | 21.62 | 154,847 | -0.02(-0.09%) |
Jul 02, 2003 | 21.58 | 21.66 | 21.44 | 21.64 | 262,794 | +0.11(+0.50%) |
Jul 01, 2003 | 21.22 | 21.53 | 20.95 | 21.53 | 258,178 | +0.31(+1.46%) |
Jun 30, 2003 | 21.26 | 21.40 | 21.10 | 21.22 | 412,282 | -0.03(-0.16%) |
Jun 27, 2003 | 21.46 | 21.63 | 21.22 | 21.26 | 252,223 | -0.12(-0.57%) |
Jun 26, 2003 | 21.26 | 21.48 | 21.09 | 21.38 | 435,360 | +0.09(+0.41%) |
Jun 25, 2003 | 21.29 | 21.79 | 21.23 | 21.29 | 318,926 | +0.13(+0.63%) |
Jun 24, 2003 | 21.04 | 21.22 | 20.89 | 21.16 | 390,394 | +0.13(+0.61%) |
Jun 23, 2003 | 21.59 | 21.59 | 20.97 | 21.03 | 760,838 | -0.48(-2.22%) |
Jun 20, 2003 | 21.39 | 21.77 | 21.39 | 21.51 | 374,314 | +0.35(+1.65%) |
Jun 19, 2003 | 21.63 | 21.69 | 21.12 | 21.16 | 254,009 | -0.38(-1.78%) |
Jun 18, 2003 | 21.85 | 21.85 | 21.39 | 21.54 | 227,953 | -0.31(-1.41%) |
Jun 17, 2003 | 22.03 | 22.08 | 21.62 | 21.85 | 396,946 | +0.05(+0.22%) |
Jun 16, 2003 | 21.05 | 21.80 | 21.05 | 21.80 | 404,688 | +0.92(+4.41%) |
Jun 13, 2003 | 21.36 | 21.42 | 20.72 | 20.88 | 250,883 | -0.40(-1.89%) |
Jun 12, 2003 | 21.40 | 21.53 | 21.16 | 21.28 | 158,718 | -0.11(-0.53%) |
Jun 11, 2003 | 21.22 | 21.40 | 21.06 | 21.40 | 237,036 | +0.23(+1.08%) |
Jun 10, 2003 | 20.75 | 21.42 | 20.75 | 21.17 | 254,307 | +0.26(+1.22%) |
Jun 09, 2003 | 21.56 | 21.57 | 20.76 | 20.91 | 291,381 | -0.72(-3.32%) |
Jun 06, 2003 | 21.49 | 22.14 | 21.37 | 21.63 | 600,332 | +0.65(+3.11%) |
Jun 05, 2003 | 20.91 | 21.04 | 20.71 | 20.98 | 259,221 | +0.07(+0.35%) |
Jun 04, 2003 | 20.35 | 21.00 | 20.32 | 20.91 | 270,983 | +0.46(+2.23%) |
Jun 03, 2003 | 20.55 | 20.72 | 20.43 | 20.45 | 294,210 | -0.23(-1.10%) |
Jun 02, 2003 | 20.48 | 21.01 | 20.48 | 20.68 | 375,505 | +0.46(+2.29%) |
May 30, 2003 | 19.89 | 20.22 | 19.89 | 20.22 | 370,145 | +0.34(+1.69%) |
May 29, 2003 | 19.62 | 20.18 | 19.62 | 19.88 | 468,116 | +0.27(+1.37%) |
May 28, 2003 | 19.24 | 19.67 | 19.23 | 19.61 | 489,705 | +0.51(+2.67%) |
May 27, 2003 | 18.81 | 19.10 | 18.70 | 19.10 | 1,257,840 | +0.19(+1.03%) |
May 23, 2003 | 19.28 | 19.28 | 18.89 | 18.91 | 881,589 | -0.57(-2.93%) |
May 22, 2003 | 19.51 | 19.61 | 19.39 | 19.48 | 612,839 | -0.07(-0.34%) |
May 21, 2003 | 20.29 | 20.29 | 19.52 | 19.54 | 745,949 | -0.74(-3.64%) |
May 20, 2003 | 20.18 | 20.42 | 20.04 | 20.28 | 155,145 | -0.07(-0.33%) |
May 19, 2003 | 20.55 | 20.66 | 20.21 | 20.35 | 190,135 | -0.32(-1.53%) |
May 16, 2003 | 20.95 | 20.99 | 20.65 | 20.67 | 206,662 | -0.34(-1.63%) |
May 15, 2003 | 20.81 | 21.04 | 20.56 | 21.01 | 204,875 | +0.20(+0.97%) |
May 14, 2003 | 20.85 | 20.92 | 20.72 | 20.81 | 202,790 | +0.06(+0.29%) |
May 13, 2003 | 20.72 | 20.97 | 20.65 | 20.75 | 182,541 | -0.04(-0.19%) |
May 12, 2003 | 20.36 | 20.83 | 20.22 | 20.79 | 264,134 | +0.26(+1.28%) |
May 09, 2003 | 19.98 | 20.55 | 19.98 | 20.52 | 253,563 | +0.63(+3.17%) |
May 08, 2003 | 19.88 | 20.11 | 19.78 | 19.89 | 168,099 | -0.30(-1.46%) |
May 07, 2003 | 20.32 | 20.42 | 20.04 | 20.19 | 195,793 | -0.16(-0.79%) |
May 06, 2003 | 20.05 | 20.56 | 20.05 | 20.35 | 222,742 | +0.21(+1.03%) |
May 05, 2003 | 20.25 | 20.28 | 19.97 | 20.14 | 149,189 | -0.01(-0.03%) |
May 02, 2003 | 19.68 | 20.15 | 19.61 | 20.15 | 278,428 | +0.33(+1.66%) |