Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 22.56 | 22.56 | 21.94 | 22.34 | 164,287 | -0.32(-1.42%) |
Jul 30, 2003 | 22.46 | 23.27 | 22.28 | 22.66 | 205,947 | +0.36(+1.60%) |
Jul 29, 2003 | 22.02 | 22.31 | 22.02 | 22.31 | 57,076 | +0.11(+0.50%) |
Jul 28, 2003 | 22.10 | 22.48 | 22.05 | 22.20 | 58,959 | +0.09(+0.38%) |
Jul 25, 2003 | 22.42 | 22.42 | 22.10 | 22.11 | 90,263 | -0.08(-0.38%) |
Jul 24, 2003 | 21.67 | 22.47 | 21.50 | 22.19 | 195,120 | +0.73(+3.40%) |
Jul 23, 2003 | 21.39 | 21.59 | 21.29 | 21.46 | 146,634 | +0.09(+0.40%) |
Jul 22, 2003 | 21.52 | 21.75 | 21.29 | 21.38 | 92,852 | -0.14(-0.63%) |
Jul 21, 2003 | 21.88 | 21.88 | 21.52 | 21.52 | 30,950 | -0.15(-0.71%) |
Jul 18, 2003 | 21.91 | 21.97 | 21.57 | 21.67 | 73,434 | -0.01(-0.04%) |
Jul 17, 2003 | 21.69 | 21.94 | 21.62 | 21.68 | 46,956 | -0.28(-1.28%) |
Jul 16, 2003 | 21.78 | 21.96 | 21.54 | 21.96 | 46,956 | +0.08(+0.35%) |
Jul 15, 2003 | 21.82 | 21.92 | 21.80 | 21.88 | 86,733 | +0.00(+0.00%) |
Jul 14, 2003 | 21.36 | 22.39 | 21.10 | 21.88 | 267,025 | +0.69(+3.25%) |
Jul 11, 2003 | 21.30 | 21.37 | 21.11 | 21.19 | 76,612 | +0.09(+0.40%) |
Jul 10, 2003 | 21.01 | 21.32 | 20.60 | 21.11 | 48,132 | +0.14(+0.65%) |
Jul 09, 2003 | 20.69 | 21.06 | 20.56 | 20.97 | 137,337 | +0.35(+1.69%) |
Jul 08, 2003 | 20.54 | 20.86 | 20.18 | 20.62 | 111,446 | +0.01(+0.04%) |
Jul 07, 2003 | 20.40 | 20.68 | 20.01 | 20.62 | 88,851 | +0.21(+1.04%) |
Jul 03, 2003 | 20.33 | 20.59 | 20.33 | 20.40 | 34,599 | +0.10(+0.50%) |
Jul 02, 2003 | 19.76 | 20.30 | 19.76 | 20.30 | 108,740 | +0.51(+2.57%) |
Jul 01, 2003 | 20.11 | 20.18 | 19.25 | 19.79 | 182,645 | +0.37(+1.93%) |
Jun 30, 2003 | 20.57 | 20.78 | 19.42 | 19.42 | 617,136 | -1.06(-5.19%) |
Jun 27, 2003 | 20.57 | 20.78 | 20.39 | 20.48 | 221,011 | -0.09(-0.45%) |
Jun 26, 2003 | 20.61 | 20.63 | 20.48 | 20.57 | 112,270 | +0.01(+0.04%) |
Jun 25, 2003 | 20.65 | 20.82 | 20.27 | 20.56 | 131,100 | -0.03(-0.17%) |
Jun 24, 2003 | 20.29 | 20.72 | 20.29 | 20.60 | 128,981 | +0.03(+0.17%) |
Jun 23, 2003 | 20.61 | 20.73 | 19.29 | 20.56 | 99,560 | -0.03(-0.17%) |
Jun 20, 2003 | 19.76 | 20.61 | 19.65 | 20.60 | 75,082 | +0.84(+4.26%) |
Jun 19, 2003 | 20.25 | 20.82 | 19.76 | 19.76 | 58,842 | -0.37(-1.86%) |
Jun 18, 2003 | 19.65 | 20.86 | 19.32 | 20.13 | 104,150 | +0.33(+1.68%) |
Jun 17, 2003 | 19.67 | 20.02 | 19.67 | 19.80 | 110,858 | +0.19(+0.95%) |
Jun 16, 2003 | 18.95 | 19.88 | 18.44 | 19.61 | 90,616 | +0.83(+4.43%) |
Jun 13, 2003 | 18.31 | 19.39 | 18.17 | 18.78 | 157,932 | +0.41(+2.22%) |
Jun 12, 2003 | 18.10 | 18.40 | 18.09 | 18.37 | 194,767 | +0.28(+1.55%) |
Jun 11, 2003 | 17.90 | 18.18 | 17.90 | 18.09 | 115,683 | -0.18(-0.98%) |
Jun 10, 2003 | 17.88 | 18.27 | 17.88 | 18.27 | 39,659 | +0.16(+0.89%) |
Jun 09, 2003 | 18.36 | 18.24 | 17.63 | 18.11 | 131,412 | -0.25(-1.39%) |
Jun 06, 2003 | 18.54 | 18.54 | 18.26 | 18.36 | 76,377 | -0.16(-0.87%) |
Jun 05, 2003 | 18.35 | 18.52 | 18.19 | 18.52 | 56,606 | +0.18(+0.97%) |
Jun 04, 2003 | 18.45 | 18.56 | 18.08 | 18.35 | 161,933 | -0.19(-1.01%) |
Jun 03, 2003 | 18.91 | 18.93 | 18.47 | 18.53 | 118,037 | -0.40(-2.11%) |
Jun 02, 2003 | 18.99 | 19.20 | 18.58 | 18.93 | 122,862 | -0.54(-2.75%) |
May 30, 2003 | 19.48 | 19.59 | 19.44 | 19.47 | 40,365 | -0.08(-0.39%) |
May 29, 2003 | 19.38 | 19.59 | 19.38 | 19.54 | 32,480 | +0.20(+1.05%) |
May 28, 2003 | 19.32 | 19.59 | 19.31 | 19.34 | 119,096 | +0.14(+0.71%) |
May 27, 2003 | 19.37 | 19.58 | 19.12 | 19.20 | 177,703 | +0.01(+0.04%) |
May 23, 2003 | 18.79 | 19.48 | 18.74 | 19.20 | 258,081 | +0.40(+2.12%) |
May 22, 2003 | 18.74 | 18.91 | 18.66 | 18.80 | 78,966 | +0.09(+0.50%) |
May 21, 2003 | 18.74 | 18.79 | 18.69 | 18.70 | 54,017 | -0.05(-0.27%) |
May 20, 2003 | 18.27 | 18.83 | 18.27 | 18.75 | 116,625 | +0.31(+1.65%) |
May 19, 2003 | 18.91 | 18.91 | 18.17 | 18.45 | 86,850 | -0.25(-1.31%) |
May 16, 2003 | 18.46 | 19.03 | 18.46 | 18.69 | 65,785 | +0.23(+1.24%) |
May 15, 2003 | 18.61 | 18.69 | 18.27 | 18.46 | 74,847 | -0.21(-1.14%) |
May 14, 2003 | 18.69 | 18.86 | 18.45 | 18.68 | 139,220 | +0.13(+0.69%) |
May 13, 2003 | 17.43 | 18.65 | 17.37 | 18.55 | 90,969 | +0.20(+1.11%) |
May 12, 2003 | 18.04 | 18.44 | 18.04 | 18.35 | 107,798 | +0.31(+1.70%) |
May 09, 2003 | 17.91 | 18.18 | 17.84 | 18.04 | 74,847 | +0.14(+0.76%) |
May 08, 2003 | 17.80 | 17.93 | 17.72 | 17.90 | 83,320 | +0.14(+0.81%) |
May 07, 2003 | 17.76 | 17.91 | 17.64 | 17.76 | 120,744 | +0.01(+0.05%) |
May 06, 2003 | 17.72 | 17.84 | 17.64 | 17.75 | 187,941 | -0.06(-0.34%) |
May 05, 2003 | 17.84 | 17.84 | 17.67 | 17.81 | 117,566 | +0.09(+0.53%) |
May 02, 2003 | 17.81 | 17.97 | 17.72 | 17.72 | 70,728 | -0.13(-0.71%) |