Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 24.18 | 24.20 | 23.91 | 24.05 | 186,248 | -0.15(-0.61%) |
Jul 30, 2003 | 23.81 | 24.20 | 23.79 | 24.20 | 156,252 | +0.38(+1.60%) |
Jul 29, 2003 | 23.51 | 23.86 | 23.46 | 23.81 | 149,571 | +0.37(+1.56%) |
Jul 28, 2003 | 23.25 | 23.54 | 23.18 | 23.45 | 165,796 | +0.30(+1.30%) |
Jul 25, 2003 | 23.40 | 23.43 | 22.81 | 23.15 | 209,154 | -0.32(-1.34%) |
Jul 24, 2003 | 23.34 | 23.47 | 23.33 | 23.46 | 126,529 | +0.12(+0.53%) |
Jul 23, 2003 | 23.29 | 23.38 | 23.21 | 23.34 | 106,622 | +0.16(+0.70%) |
Jul 22, 2003 | 23.13 | 23.38 | 23.12 | 23.18 | 87,261 | +0.12(+0.51%) |
Jul 21, 2003 | 23.12 | 23.16 | 22.99 | 23.06 | 89,442 | -0.10(-0.41%) |
Jul 18, 2003 | 23.12 | 23.32 | 22.99 | 23.15 | 308,414 | +0.01(+0.03%) |
Jul 17, 2003 | 23.25 | 23.36 | 23.13 | 23.15 | 161,569 | -0.27(-1.16%) |
Jul 16, 2003 | 23.16 | 23.42 | 23.16 | 23.42 | 143,981 | +0.13(+0.57%) |
Jul 15, 2003 | 23.34 | 23.38 | 23.26 | 23.29 | 139,481 | -0.06(-0.25%) |
Jul 14, 2003 | 23.18 | 23.40 | 23.18 | 23.34 | 130,210 | +0.17(+0.73%) |
Jul 11, 2003 | 22.74 | 23.28 | 22.74 | 23.18 | 129,528 | +0.40(+1.77%) |
Jul 10, 2003 | 23.21 | 23.21 | 22.74 | 22.77 | 130,755 | -0.51(-2.17%) |
Jul 09, 2003 | 23.09 | 23.28 | 23.02 | 23.28 | 188,975 | +0.26(+1.15%) |
Jul 08, 2003 | 22.99 | 23.25 | 22.78 | 23.02 | 258,375 | +0.02(+0.10%) |
Jul 07, 2003 | 22.85 | 23.14 | 22.81 | 22.99 | 225,925 | +0.18(+0.80%) |
Jul 03, 2003 | 22.48 | 22.81 | 22.44 | 22.81 | 87,670 | +0.18(+0.81%) |
Jul 02, 2003 | 22.33 | 22.60 | 22.24 | 22.63 | 258,375 | +0.40(+1.82%) |
Jul 01, 2003 | 21.42 | 22.31 | 21.39 | 22.22 | 384,222 | +0.84(+3.95%) |
Jun 30, 2003 | 21.85 | 21.93 | 21.38 | 21.38 | 1,183,210 | -0.62(-2.80%) |
Jun 27, 2003 | 22.30 | 22.30 | 21.99 | 22.00 | 263,284 | -0.20(-0.89%) |
Jun 26, 2003 | 21.64 | 22.19 | 21.56 | 22.19 | 254,557 | +0.43(+1.99%) |
Jun 25, 2003 | 21.64 | 21.93 | 21.64 | 21.76 | 226,197 | +0.17(+0.78%) |
Jun 24, 2003 | 21.42 | 21.64 | 21.42 | 21.59 | 245,968 | +0.23(+1.10%) |
Jun 23, 2003 | 21.75 | 21.75 | 21.31 | 21.36 | 315,640 | -0.39(-1.79%) |
Jun 20, 2003 | 21.86 | 21.89 | 21.59 | 21.75 | 160,615 | -0.07(-0.34%) |
Jun 19, 2003 | 22.04 | 22.11 | 21.58 | 21.82 | 239,150 | -0.22(-1.00%) |
Jun 18, 2003 | 22.00 | 22.08 | 21.73 | 22.04 | 274,873 | -0.07(-0.30%) |
Jun 17, 2003 | 22.47 | 22.66 | 22.02 | 22.11 | 287,144 | -0.44(-1.95%) |
Jun 16, 2003 | 22.49 | 22.91 | 22.49 | 22.55 | 263,011 | +0.07(+0.29%) |
Jun 13, 2003 | 22.74 | 22.80 | 22.48 | 22.48 | 258,102 | -0.26(-1.13%) |
Jun 12, 2003 | 22.74 | 22.81 | 22.63 | 22.74 | 191,157 | +0.02(+0.10%) |
Jun 11, 2003 | 22.70 | 22.77 | 22.49 | 22.71 | 231,788 | +0.05(+0.23%) |
Jun 10, 2003 | 22.39 | 22.74 | 22.37 | 22.66 | 328,321 | +0.29(+1.28%) |
Jun 09, 2003 | 22.44 | 22.67 | 22.37 | 22.38 | 390,085 | +0.30(+1.36%) |
Jun 06, 2003 | 21.81 | 22.24 | 21.80 | 22.08 | 232,878 | +0.32(+1.48%) |
Jun 05, 2003 | 21.77 | 21.77 | 21.56 | 21.75 | 233,560 | +0.18(+0.82%) |
Jun 04, 2003 | 21.37 | 21.82 | 21.36 | 21.58 | 290,553 | +0.23(+1.10%) |
Jun 03, 2003 | 21.38 | 21.39 | 21.23 | 21.34 | 224,152 | +0.01(+0.03%) |
Jun 02, 2003 | 21.31 | 21.44 | 21.23 | 21.34 | 256,466 | +0.03(+0.14%) |
May 30, 2003 | 21.01 | 21.38 | 21.01 | 21.31 | 303,778 | +0.30(+1.43%) |
May 29, 2003 | 21.31 | 21.60 | 20.70 | 21.01 | 343,182 | -0.42(-1.95%) |
May 28, 2003 | 21.53 | 21.69 | 21.40 | 21.42 | 249,240 | -0.03(-0.14%) |
May 27, 2003 | 21.48 | 21.51 | 21.34 | 21.45 | 215,153 | -0.02(-0.10%) |
May 23, 2003 | 21.24 | 21.48 | 21.17 | 21.47 | 228,924 | +0.19(+0.90%) |
May 22, 2003 | 21.23 | 21.31 | 21.16 | 21.28 | 253,330 | +0.07(+0.35%) |
May 21, 2003 | 21.12 | 21.22 | 20.91 | 21.21 | 193,747 | +0.10(+0.49%) |
May 20, 2003 | 21.16 | 21.25 | 20.76 | 21.11 | 317,686 | -0.01(-0.07%) |
May 19, 2003 | 21.25 | 21.27 | 20.62 | 21.12 | 177,249 | -0.09(-0.42%) |
May 16, 2003 | 21.25 | 21.28 | 21.09 | 21.21 | 237,514 | -0.09(-0.41%) |
May 15, 2003 | 21.33 | 21.41 | 21.26 | 21.30 | 230,288 | +0.01(+0.03%) |
May 14, 2003 | 21.34 | 21.35 | 21.19 | 21.29 | 223,334 | -0.01(-0.07%) |
May 13, 2003 | 21.47 | 21.47 | 21.18 | 21.31 | 355,181 | -0.47(-2.16%) |
May 12, 2003 | 21.45 | 21.78 | 21.45 | 21.78 | 278,554 | +0.32(+1.47%) |
May 09, 2003 | 21.27 | 21.53 | 21.26 | 21.46 | 219,926 | +0.21(+1.00%) |
May 08, 2003 | 21.11 | 21.25 | 21.09 | 21.25 | 168,114 | +0.12(+0.56%) |
May 07, 2003 | 21.17 | 21.22 | 20.95 | 21.13 | 308,414 | +0.11(+0.52%) |
May 06, 2003 | 21.02 | 21.16 | 20.90 | 21.02 | 215,017 | -0.02(-0.10%) |
May 05, 2003 | 20.66 | 21.04 | 20.61 | 21.04 | 227,970 | +0.49(+2.39%) |
May 02, 2003 | 20.37 | 20.60 | 20.29 | 20.55 | 433,034 | +0.26(+1.30%) |