Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 21.08 | 21.82 | 21.08 | 21.53 | 286,987 | +0.59(+2.80%) |
Jul 30, 2003 | 21.36 | 21.53 | 20.65 | 20.94 | 339,454 | -0.51(-2.36%) |
Jul 29, 2003 | 21.96 | 22.03 | 21.05 | 21.45 | 744,772 | -0.77(-3.48%) |
Jul 28, 2003 | 21.71 | 22.25 | 21.50 | 22.22 | 561,253 | +0.57(+2.62%) |
Jul 25, 2003 | 21.32 | 21.76 | 21.28 | 21.65 | 430,425 | +0.52(+2.44%) |
Jul 24, 2003 | 21.28 | 21.58 | 21.13 | 21.14 | 464,765 | -0.14(-0.67%) |
Jul 23, 2003 | 21.72 | 21.81 | 20.96 | 21.28 | 341,030 | -0.24(-1.11%) |
Jul 22, 2003 | 21.54 | 21.84 | 21.32 | 21.52 | 350,150 | +0.17(+0.79%) |
Jul 21, 2003 | 22.15 | 22.15 | 21.35 | 21.35 | 362,872 | -0.53(-2.44%) |
Jul 18, 2003 | 21.14 | 22.07 | 21.14 | 21.89 | 291,941 | +0.89(+4.23%) |
Jul 17, 2003 | 21.36 | 21.41 | 20.69 | 21.00 | 607,527 | -0.42(-1.95%) |
Jul 16, 2003 | 20.96 | 21.65 | 20.69 | 21.41 | 1,058,106 | +1.25(+6.21%) |
Jul 15, 2003 | 20.71 | 20.74 | 19.85 | 20.16 | 314,572 | -0.20(-0.96%) |
Jul 14, 2003 | 20.00 | 20.65 | 19.98 | 20.36 | 296,445 | +0.53(+2.69%) |
Jul 11, 2003 | 19.98 | 20.23 | 19.54 | 19.82 | 238,800 | -0.12(-0.62%) |
Jul 10, 2003 | 20.14 | 20.25 | 19.86 | 19.95 | 276,517 | -0.18(-0.88%) |
Jul 09, 2003 | 20.16 | 20.39 | 19.94 | 20.13 | 335,851 | -0.03(-0.13%) |
Jul 08, 2003 | 20.21 | 20.38 | 19.72 | 20.15 | 556,749 | -0.23(-1.13%) |
Jul 07, 2003 | 19.70 | 20.54 | 19.70 | 20.38 | 308,604 | +0.91(+4.65%) |
Jul 03, 2003 | 19.90 | 20.16 | 19.48 | 19.48 | 136,119 | -0.49(-2.45%) |
Jul 02, 2003 | 19.54 | 20.03 | 19.54 | 19.97 | 330,109 | +0.12(+0.58%) |
Jul 01, 2003 | 19.26 | 19.90 | 18.98 | 19.85 | 267,397 | +0.60(+3.14%) |
Jun 30, 2003 | 19.58 | 19.90 | 19.16 | 19.25 | 360,958 | -0.39(-1.99%) |
Jun 27, 2003 | 19.58 | 19.98 | 19.41 | 19.64 | 443,148 | +0.03(+0.14%) |
Jun 26, 2003 | 19.49 | 19.76 | 19.18 | 19.61 | 227,878 | +0.19(+0.96%) |
Jun 25, 2003 | 19.18 | 19.54 | 19.14 | 19.42 | 279,782 | +0.30(+1.58%) |
Jun 24, 2003 | 19.10 | 19.32 | 19.02 | 19.12 | 362,309 | -0.28(-1.46%) |
Jun 23, 2003 | 19.58 | 19.62 | 19.34 | 19.41 | 410,159 | -0.18(-0.91%) |
Jun 20, 2003 | 19.54 | 19.62 | 19.36 | 19.58 | 302,750 | +0.09(+0.46%) |
Jun 19, 2003 | 19.96 | 20.15 | 19.45 | 19.50 | 340,692 | -0.31(-1.57%) |
Jun 18, 2003 | 19.75 | 19.90 | 19.27 | 19.81 | 339,904 | +0.09(+0.45%) |
Jun 17, 2003 | 19.27 | 19.94 | 19.05 | 19.72 | 237,899 | +0.54(+2.83%) |
Jun 16, 2003 | 19.00 | 19.31 | 18.94 | 19.18 | 281,583 | +0.17(+0.89%) |
Jun 13, 2003 | 19.23 | 19.32 | 18.96 | 19.01 | 248,482 | -0.10(-0.51%) |
Jun 12, 2003 | 18.78 | 19.23 | 18.55 | 19.11 | 217,971 | +0.34(+1.80%) |
Jun 11, 2003 | 18.52 | 18.79 | 18.03 | 18.77 | 473,096 | +0.17(+0.91%) |
Jun 10, 2003 | 18.20 | 18.74 | 18.20 | 18.60 | 322,791 | +0.49(+2.70%) |
Jun 09, 2003 | 18.07 | 18.34 | 17.91 | 18.11 | 176,088 | -0.27(-1.45%) |
Jun 06, 2003 | 19.05 | 19.41 | 18.34 | 18.38 | 318,400 | -0.52(-2.77%) |
Jun 05, 2003 | 18.92 | 19.05 | 18.64 | 18.90 | 345,759 | -0.02(-0.09%) |
Jun 04, 2003 | 18.82 | 19.10 | 18.63 | 18.92 | 676,431 | +0.23(+1.24%) |
Jun 03, 2003 | 18.74 | 19.00 | 18.47 | 18.69 | 471,295 | -0.14(-0.75%) |
Jun 02, 2003 | 19.34 | 19.54 | 18.74 | 18.83 | 464,089 | -0.29(-1.53%) |
May 30, 2003 | 18.42 | 19.18 | 18.42 | 19.12 | 620,362 | +0.88(+4.82%) |
May 29, 2003 | 17.94 | 18.52 | 17.75 | 18.24 | 501,243 | +0.39(+2.19%) |
May 28, 2003 | 17.64 | 17.95 | 17.63 | 17.85 | 232,382 | +0.42(+2.39%) |
May 27, 2003 | 16.96 | 17.49 | 16.72 | 17.44 | 319,300 | +0.47(+2.78%) |
May 23, 2003 | 16.88 | 17.10 | 16.65 | 16.96 | 209,977 | -0.09(-0.52%) |
May 22, 2003 | 17.25 | 17.44 | 16.93 | 17.05 | 255,350 | -0.09(-0.52%) |
May 21, 2003 | 17.06 | 17.23 | 16.88 | 17.14 | 502,932 | +0.25(+1.47%) |
May 20, 2003 | 16.78 | 17.28 | 16.65 | 16.89 | 701,425 | +0.64(+3.93%) |
May 19, 2003 | 16.56 | 16.56 | 16.20 | 16.25 | 461,950 | -0.31(-1.88%) |
May 16, 2003 | 16.64 | 16.88 | 16.56 | 16.56 | 483,792 | -0.26(-1.53%) |
May 15, 2003 | 16.55 | 16.87 | 16.55 | 16.82 | 378,409 | +0.28(+1.72%) |
May 14, 2003 | 16.61 | 16.65 | 16.45 | 16.54 | 235,309 | -0.03(-0.16%) |
May 13, 2003 | 16.51 | 16.61 | 16.30 | 16.56 | 319,300 | +0.06(+0.38%) |
May 12, 2003 | 16.43 | 16.60 | 16.36 | 16.50 | 256,926 | -0.06(-0.38%) |
May 09, 2003 | 16.45 | 16.61 | 16.35 | 16.56 | 251,297 | +0.12(+0.70%) |
May 08, 2003 | 16.48 | 16.56 | 16.30 | 16.45 | 262,556 | -0.05(-0.32%) |
May 07, 2003 | 16.72 | 16.75 | 16.42 | 16.50 | 386,853 | -0.28(-1.69%) |
May 06, 2003 | 16.88 | 17.07 | 16.74 | 16.79 | 692,756 | -0.08(-0.47%) |
May 05, 2003 | 16.87 | 16.88 | 16.72 | 16.87 | 361,746 | +0.04(+0.21%) |
May 02, 2003 | 16.48 | 16.85 | 16.43 | 16.83 | 644,906 | +0.31(+1.88%) |