Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 22.74 | 22.86 | 22.48 | 22.48 | 76,331 | -0.12(-0.52%) |
Jul 30, 2003 | 22.53 | 22.68 | 22.53 | 22.60 | 44,719 | +0.09(+0.42%) |
Jul 29, 2003 | 22.57 | 22.72 | 22.35 | 22.51 | 379,087 | -0.10(-0.45%) |
Jul 28, 2003 | 22.76 | 22.76 | 22.53 | 22.61 | 146,623 | -0.05(-0.24%) |
Jul 25, 2003 | 22.49 | 22.66 | 22.27 | 22.66 | 104,217 | +0.18(+0.80%) |
Jul 24, 2003 | 22.67 | 22.83 | 22.48 | 22.48 | 36,495 | -0.18(-0.79%) |
Jul 23, 2003 | 22.65 | 22.70 | 22.31 | 22.66 | 47,161 | +0.16(+0.73%) |
Jul 22, 2003 | 22.61 | 22.61 | 22.28 | 22.50 | 155,104 | -0.04(-0.17%) |
Jul 21, 2003 | 22.84 | 22.84 | 22.41 | 22.54 | 73,761 | -0.36(-1.56%) |
Jul 18, 2003 | 22.72 | 22.89 | 22.65 | 22.89 | 23,130 | +0.21(+0.93%) |
Jul 17, 2003 | 22.88 | 22.94 | 22.65 | 22.68 | 33,154 | -0.15(-0.65%) |
Jul 16, 2003 | 22.97 | 22.98 | 22.72 | 22.83 | 80,957 | -0.13(-0.58%) |
Jul 15, 2003 | 23.38 | 23.38 | 22.96 | 22.96 | 291,062 | -0.09(-0.37%) |
Jul 14, 2003 | 23.42 | 23.42 | 23.03 | 23.05 | 113,212 | -0.02(-0.10%) |
Jul 11, 2003 | 23.00 | 23.08 | 22.84 | 23.07 | 113,726 | +0.26(+1.16%) |
Jul 10, 2003 | 23.05 | 23.05 | 22.72 | 22.81 | 80,443 | -0.25(-1.08%) |
Jul 09, 2003 | 23.00 | 23.25 | 23.00 | 23.06 | 274,099 | -0.14(-0.60%) |
Jul 08, 2003 | 23.03 | 23.26 | 23.03 | 23.20 | 163,457 | +0.01(+0.03%) |
Jul 07, 2003 | 23.11 | 23.27 | 23.10 | 23.19 | 88,925 | +0.16(+0.71%) |
Jul 03, 2003 | 23.11 | 23.12 | 22.96 | 23.03 | 69,135 | -0.14(-0.60%) |
Jul 02, 2003 | 22.96 | 23.17 | 22.93 | 23.17 | 37,266 | +0.22(+0.95%) |
Jul 01, 2003 | 22.65 | 22.96 | 22.42 | 22.95 | 114,625 | +0.12(+0.55%) |
Jun 30, 2003 | 23.07 | 23.07 | 22.70 | 22.82 | 147,137 | -0.15(-0.64%) |
Jun 27, 2003 | 23.35 | 23.35 | 22.89 | 22.97 | 73,504 | -0.36(-1.53%) |
Jun 26, 2003 | 22.88 | 23.34 | 22.88 | 23.33 | 62,967 | +0.33(+1.42%) |
Jun 25, 2003 | 23.19 | 23.31 | 22.88 | 23.00 | 49,602 | -0.12(-0.54%) |
Jun 24, 2003 | 23.11 | 23.28 | 23.02 | 23.13 | 154,462 | +0.02(+0.07%) |
Jun 23, 2003 | 23.42 | 23.42 | 22.94 | 23.11 | 59,497 | -0.39(-1.66%) |
Jun 20, 2003 | 23.50 | 23.60 | 23.35 | 23.50 | 107,429 | +0.10(+0.43%) |
Jun 19, 2003 | 23.91 | 23.97 | 23.31 | 23.40 | 528,795 | -0.51(-2.15%) |
Jun 18, 2003 | 23.98 | 24.12 | 23.79 | 23.91 | 168,212 | -0.06(-0.26%) |
Jun 17, 2003 | 23.97 | 24.21 | 23.58 | 23.98 | 292,732 | +0.47(+1.99%) |
Jun 16, 2003 | 22.76 | 23.55 | 22.76 | 23.51 | 104,602 | +0.69(+3.04%) |
Jun 13, 2003 | 23.06 | 23.06 | 22.70 | 22.82 | 57,055 | -0.14(-0.61%) |
Jun 12, 2003 | 23.19 | 23.19 | 22.86 | 22.96 | 84,298 | +0.05(+0.20%) |
Jun 11, 2003 | 22.72 | 22.97 | 22.68 | 22.91 | 94,836 | +0.26(+1.13%) |
Jun 10, 2003 | 22.58 | 22.65 | 22.43 | 22.65 | 144,695 | +0.17(+0.76%) |
Jun 09, 2003 | 22.68 | 22.72 | 22.38 | 22.48 | 668,608 | -0.23(-1.03%) |
Jun 06, 2003 | 22.65 | 23.16 | 22.60 | 22.72 | 345,676 | +0.20(+0.90%) |
Jun 05, 2003 | 22.15 | 22.51 | 22.07 | 22.51 | 191,471 | +0.21(+0.94%) |
Jun 04, 2003 | 22.10 | 22.34 | 21.91 | 22.30 | 111,927 | +0.38(+1.74%) |
Jun 03, 2003 | 21.73 | 22.01 | 21.73 | 21.92 | 167,698 | +0.17(+0.79%) |
Jun 02, 2003 | 22.10 | 22.11 | 21.74 | 21.75 | 310,466 | -0.17(-0.78%) |
May 30, 2003 | 21.75 | 21.93 | 21.71 | 21.92 | 344,777 | +0.24(+1.11%) |
May 29, 2003 | 21.96 | 22.05 | 21.59 | 21.68 | 104,602 | -0.18(-0.82%) |
May 28, 2003 | 21.91 | 21.97 | 21.71 | 21.86 | 119,252 | -0.04(-0.18%) |
May 27, 2003 | 21.48 | 21.90 | 21.42 | 21.90 | 177,721 | +0.31(+1.44%) |
May 23, 2003 | 21.67 | 21.69 | 21.40 | 21.59 | 57,184 | -0.09(-0.39%) |
May 22, 2003 | 21.41 | 21.76 | 21.41 | 21.67 | 481,505 | +0.24(+1.13%) |
May 21, 2003 | 21.17 | 21.45 | 21.15 | 21.43 | 56,670 | +0.16(+0.73%) |
May 20, 2003 | 21.63 | 21.63 | 21.04 | 21.28 | 384,099 | -0.26(-1.23%) |
May 19, 2003 | 22.10 | 22.10 | 21.41 | 21.54 | 173,223 | -0.75(-3.39%) |
May 16, 2003 | 22.35 | 22.43 | 22.18 | 22.30 | 177,592 | -0.05(-0.24%) |
May 15, 2003 | 22.26 | 22.36 | 22.18 | 22.35 | 134,287 | +0.21(+0.95%) |
May 14, 2003 | 22.30 | 22.30 | 22.05 | 22.14 | 57,569 | -0.04(-0.18%) |
May 13, 2003 | 22.08 | 22.32 | 21.94 | 22.18 | 145,081 | +0.05(+0.21%) |
May 12, 2003 | 21.93 | 22.21 | 21.83 | 22.13 | 291,576 | +0.22(+0.99%) |
May 09, 2003 | 21.79 | 21.94 | 21.69 | 21.91 | 27,885 | +0.24(+1.11%) |
May 08, 2003 | 21.56 | 21.84 | 21.56 | 21.67 | 47,675 | -0.08(-0.36%) |
May 07, 2003 | 21.79 | 21.96 | 21.73 | 21.75 | 74,404 | -0.19(-0.85%) |
May 06, 2003 | 21.94 | 22.01 | 21.77 | 21.94 | 137,628 | +0.04(+0.18%) |
May 05, 2003 | 21.94 | 22.08 | 21.79 | 21.90 | 195,583 | +0.03(+0.14%) |
May 02, 2003 | 21.56 | 21.94 | 21.52 | 21.87 | 49,474 | +0.33(+1.52%) |