Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 24.38 | 24.87 | 24.28 | 24.66 | 219,655 | +0.45(+1.88%) |
Jul 30, 2003 | 24.14 | 24.44 | 24.11 | 24.20 | 185,610 | -0.18(-0.74%) |
Jul 29, 2003 | 24.32 | 24.49 | 24.25 | 24.38 | 105,280 | +0.07(+0.28%) |
Jul 28, 2003 | 24.02 | 24.41 | 24.02 | 24.32 | 131,513 | +0.57(+2.42%) |
Jul 25, 2003 | 24.02 | 24.11 | 23.70 | 23.74 | 74,267 | -0.08(-0.32%) |
Jul 24, 2003 | 23.93 | 24.32 | 23.82 | 23.82 | 90,473 | +0.09(+0.40%) |
Jul 23, 2003 | 23.37 | 23.96 | 23.37 | 23.72 | 100,500 | +0.15(+0.62%) |
Jul 22, 2003 | 23.03 | 23.84 | 23.03 | 23.58 | 123,118 | +0.68(+2.96%) |
Jul 21, 2003 | 23.53 | 23.53 | 22.90 | 22.90 | 74,267 | -0.45(-1.95%) |
Jul 18, 2003 | 22.64 | 23.36 | 22.64 | 23.36 | 128,015 | +0.63(+2.75%) |
Jul 17, 2003 | 23.59 | 23.59 | 22.72 | 22.73 | 126,616 | -0.86(-3.64%) |
Jul 16, 2003 | 23.59 | 23.67 | 23.18 | 23.59 | 80,796 | +0.33(+1.40%) |
Jul 15, 2003 | 23.37 | 23.59 | 23.16 | 23.26 | 124,168 | +0.00(+0.00%) |
Jul 14, 2003 | 23.24 | 23.29 | 23.05 | 23.26 | 81,379 | +0.53(+2.34%) |
Jul 11, 2003 | 22.57 | 22.99 | 22.52 | 22.73 | 40,223 | +0.24(+1.07%) |
Jul 10, 2003 | 22.69 | 22.82 | 22.31 | 22.49 | 80,330 | -0.28(-1.24%) |
Jul 09, 2003 | 23.17 | 23.26 | 22.76 | 22.77 | 71,819 | -0.42(-1.81%) |
Jul 08, 2003 | 23.33 | 23.34 | 22.87 | 23.19 | 105,397 | -0.22(-0.95%) |
Jul 07, 2003 | 22.53 | 23.42 | 22.53 | 23.42 | 139,791 | +1.01(+4.52%) |
Jul 03, 2003 | 22.94 | 22.94 | 22.40 | 22.40 | 72,868 | -0.63(-2.72%) |
Jul 02, 2003 | 22.64 | 23.03 | 22.43 | 23.03 | 177,449 | +0.24(+1.05%) |
Jul 01, 2003 | 21.91 | 22.79 | 21.91 | 22.79 | 131,046 | +0.96(+4.40%) |
Jun 30, 2003 | 22.34 | 22.60 | 21.83 | 21.83 | 193,538 | -0.73(-3.23%) |
Jun 27, 2003 | 22.43 | 22.97 | 22.43 | 22.56 | 226,184 | +0.14(+0.61%) |
Jun 26, 2003 | 21.87 | 22.43 | 21.87 | 22.42 | 87,792 | +0.42(+1.91%) |
Jun 25, 2003 | 21.61 | 22.09 | 21.61 | 22.00 | 145,270 | +0.27(+1.26%) |
Jun 24, 2003 | 21.76 | 21.98 | 21.73 | 21.73 | 71,819 | -0.02(-0.08%) |
Jun 23, 2003 | 22.21 | 22.21 | 21.44 | 21.74 | 108,428 | -0.47(-2.12%) |
Jun 20, 2003 | 21.74 | 22.21 | 21.49 | 22.21 | 138,858 | +0.30(+1.37%) |
Jun 19, 2003 | 21.98 | 22.21 | 21.75 | 21.91 | 159,727 | -0.28(-1.27%) |
Jun 18, 2003 | 22.64 | 22.64 | 22.12 | 22.20 | 234,112 | -0.25(-1.11%) |
Jun 17, 2003 | 22.64 | 22.64 | 22.26 | 22.45 | 282,613 | -0.37(-1.62%) |
Jun 16, 2003 | 22.72 | 22.88 | 22.53 | 22.82 | 124,284 | +0.31(+1.37%) |
Jun 13, 2003 | 22.73 | 22.77 | 22.30 | 22.51 | 88,375 | -0.18(-0.79%) |
Jun 12, 2003 | 23.03 | 23.03 | 22.43 | 22.69 | 116,123 | -0.14(-0.60%) |
Jun 11, 2003 | 22.23 | 22.91 | 22.19 | 22.82 | 113,908 | +0.59(+2.66%) |
Jun 10, 2003 | 22.30 | 22.47 | 22.19 | 22.23 | 98,634 | +0.02(+0.08%) |
Jun 09, 2003 | 22.34 | 22.43 | 22.17 | 22.21 | 127,549 | -0.26(-1.14%) |
Jun 06, 2003 | 23.07 | 23.07 | 22.32 | 22.47 | 181,530 | -0.17(-0.76%) |
Jun 05, 2003 | 22.51 | 23.34 | 22.46 | 22.64 | 186,776 | +0.21(+0.92%) |
Jun 04, 2003 | 22.21 | 22.77 | 22.21 | 22.44 | 110,993 | +0.14(+0.62%) |
Jun 03, 2003 | 22.09 | 22.39 | 22.00 | 22.30 | 197,503 | +0.15(+0.70%) |
Jun 02, 2003 | 22.73 | 22.90 | 22.15 | 22.15 | 175,933 | -0.37(-1.64%) |
May 30, 2003 | 21.62 | 22.51 | 21.62 | 22.51 | 193,305 | +0.90(+4.17%) |
May 29, 2003 | 21.03 | 22.04 | 21.03 | 21.61 | 185,494 | +0.61(+2.90%) |
May 28, 2003 | 20.97 | 21.10 | 20.92 | 21.01 | 165,091 | -0.01(-0.04%) |
May 27, 2003 | 20.90 | 21.06 | 20.69 | 21.01 | 256,380 | +0.04(+0.20%) |
May 23, 2003 | 20.46 | 21.10 | 20.46 | 20.97 | 119,854 | +0.39(+1.88%) |
May 22, 2003 | 19.90 | 20.71 | 19.89 | 20.59 | 163,691 | +0.63(+3.18%) |
May 21, 2003 | 19.86 | 20.21 | 19.85 | 19.95 | 108,311 | -0.03(-0.17%) |
May 20, 2003 | 19.78 | 20.16 | 19.77 | 19.98 | 222,103 | +0.29(+1.48%) |
May 19, 2003 | 20.16 | 20.16 | 19.64 | 19.69 | 232,013 | -0.63(-3.12%) |
May 16, 2003 | 19.98 | 20.33 | 19.81 | 20.33 | 227,466 | +0.60(+3.04%) |
May 15, 2003 | 19.56 | 19.77 | 19.56 | 19.73 | 359,679 | +0.17(+0.88%) |
May 14, 2003 | 19.81 | 19.90 | 19.47 | 19.56 | 115,890 | -0.34(-1.72%) |
May 13, 2003 | 19.51 | 19.90 | 19.51 | 19.90 | 228,865 | +0.17(+0.87%) |
May 12, 2003 | 19.64 | 19.75 | 19.44 | 19.73 | 237,959 | -0.03(-0.13%) |
May 09, 2003 | 19.30 | 19.86 | 19.30 | 19.75 | 126,849 | +0.57(+2.95%) |
May 08, 2003 | 19.94 | 19.94 | 19.19 | 19.19 | 185,027 | -0.66(-3.33%) |
May 07, 2003 | 20.11 | 20.16 | 19.56 | 19.85 | 147,835 | -0.27(-1.32%) |
May 06, 2003 | 20.66 | 20.66 | 19.90 | 20.11 | 180,480 | -0.43(-2.09%) |
May 05, 2003 | 20.93 | 20.93 | 20.01 | 20.54 | 200,301 | -0.42(-2.01%) |
May 02, 2003 | 20.11 | 21.01 | 20.11 | 20.96 | 108,545 | +0.81(+4.00%) |