Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 23.64 | 24.10 | 23.55 | 23.90 | 57,980 | +0.41(+1.75%) |
Jul 30, 2003 | 23.68 | 23.68 | 23.43 | 23.49 | 12,854 | -0.18(-0.76%) |
Jul 29, 2003 | 23.55 | 23.85 | 23.51 | 23.67 | 94,268 | +0.22(+0.96%) |
Jul 28, 2003 | 23.24 | 23.49 | 23.15 | 23.44 | 55,302 | +0.55(+2.38%) |
Jul 25, 2003 | 22.80 | 22.95 | 22.69 | 22.90 | 97,214 | +0.22(+0.99%) |
Jul 24, 2003 | 22.81 | 22.97 | 22.66 | 22.67 | 72,843 | -0.10(-0.46%) |
Jul 23, 2003 | 22.85 | 22.86 | 22.59 | 22.78 | 39,501 | +0.00(+0.00%) |
Jul 22, 2003 | 22.19 | 22.85 | 22.17 | 22.78 | 84,091 | +0.60(+2.73%) |
Jul 21, 2003 | 21.99 | 22.17 | 21.95 | 22.17 | 10,310 | +0.17(+0.78%) |
Jul 18, 2003 | 21.83 | 22.00 | 21.66 | 22.00 | 27,718 | +0.16(+0.75%) |
Jul 17, 2003 | 22.00 | 22.05 | 21.74 | 21.84 | 113,550 | -0.20(-0.91%) |
Jul 16, 2003 | 22.15 | 22.21 | 22.00 | 22.04 | 67,219 | -0.10(-0.47%) |
Jul 15, 2003 | 22.41 | 22.52 | 22.14 | 22.14 | 59,051 | -0.21(-0.94%) |
Jul 14, 2003 | 22.48 | 22.66 | 22.25 | 22.35 | 49,946 | -0.01(-0.07%) |
Jul 11, 2003 | 22.40 | 22.44 | 22.26 | 22.37 | 5,222 | +0.05(+0.23%) |
Jul 10, 2003 | 22.25 | 22.34 | 22.25 | 22.31 | 5,757 | -0.22(-0.96%) |
Jul 09, 2003 | 22.85 | 22.85 | 22.47 | 22.53 | 51,686 | -0.41(-1.79%) |
Jul 08, 2003 | 23.01 | 23.01 | 22.79 | 22.94 | 15,800 | +0.11(+0.49%) |
Jul 07, 2003 | 22.55 | 23.00 | 22.50 | 22.83 | 212,505 | +0.21(+0.92%) |
Jul 03, 2003 | 22.48 | 22.81 | 22.39 | 22.62 | 32,538 | +0.07(+0.30%) |
Jul 02, 2003 | 22.73 | 22.86 | 22.45 | 22.55 | 232,591 | -0.07(-0.33%) |
Jul 01, 2003 | 22.66 | 22.84 | 22.41 | 22.63 | 32,136 | -0.11(-0.49%) |
Jun 30, 2003 | 22.79 | 22.87 | 22.58 | 22.74 | 65,746 | +0.71(+3.22%) |
Jun 27, 2003 | 22.57 | 22.67 | 21.96 | 22.03 | 132,163 | -0.18(-0.81%) |
Jun 26, 2003 | 21.74 | 22.22 | 21.72 | 22.21 | 79,806 | +0.73(+3.41%) |
Jun 25, 2003 | 21.04 | 21.88 | 20.85 | 21.48 | 186,528 | -0.55(-2.48%) |
Jun 24, 2003 | 21.99 | 22.35 | 21.95 | 22.02 | 105,382 | -0.10(-0.44%) |
Jun 23, 2003 | 22.26 | 22.28 | 22.01 | 22.12 | 82,484 | -0.25(-1.10%) |
Jun 20, 2003 | 22.34 | 22.50 | 22.34 | 22.37 | 24,370 | +0.51(+2.32%) |
Jun 19, 2003 | 22.40 | 22.44 | 21.86 | 21.86 | 88,510 | -0.57(-2.56%) |
Jun 18, 2003 | 22.57 | 22.60 | 22.28 | 22.43 | 63,202 | -0.13(-0.56%) |
Jun 17, 2003 | 22.70 | 22.82 | 22.51 | 22.56 | 90,251 | +0.11(+0.50%) |
Jun 16, 2003 | 22.49 | 22.55 | 22.34 | 22.45 | 32,806 | +0.12(+0.53%) |
Jun 13, 2003 | 22.52 | 22.53 | 22.27 | 22.33 | 17,005 | -0.21(-0.93%) |
Jun 12, 2003 | 22.40 | 22.54 | 22.28 | 22.54 | 80,342 | +0.58(+2.65%) |
Jun 11, 2003 | 21.66 | 21.96 | 21.51 | 21.96 | 33,475 | +0.61(+2.87%) |
Jun 10, 2003 | 21.66 | 21.70 | 21.19 | 21.34 | 55,302 | -0.25(-1.14%) |
Jun 09, 2003 | 21.66 | 21.81 | 21.58 | 21.59 | 23,433 | -0.31(-1.40%) |
Jun 06, 2003 | 22.17 | 22.34 | 21.88 | 21.90 | 157,337 | -0.03(-0.14%) |
Jun 05, 2003 | 22.14 | 22.14 | 21.74 | 21.93 | 35,082 | +0.07(+0.34%) |
Jun 04, 2003 | 21.62 | 22.06 | 21.62 | 21.85 | 57,846 | +0.56(+2.63%) |
Jun 03, 2003 | 21.32 | 21.47 | 21.21 | 21.29 | 89,447 | -0.07(-0.35%) |
Jun 02, 2003 | 21.21 | 21.73 | 21.21 | 21.37 | 69,362 | +0.16(+0.77%) |
May 30, 2003 | 20.87 | 21.28 | 20.84 | 21.20 | 135,912 | +0.41(+1.98%) |
May 29, 2003 | 20.84 | 21.07 | 20.76 | 20.79 | 38,162 | +0.06(+0.29%) |
May 28, 2003 | 20.42 | 20.76 | 20.42 | 20.73 | 41,911 | +0.51(+2.51%) |
May 27, 2003 | 19.93 | 20.31 | 19.93 | 20.22 | 186,528 | +0.20(+1.01%) |
May 23, 2003 | 20.11 | 20.16 | 19.98 | 20.02 | 59,855 | -0.08(-0.41%) |
May 22, 2003 | 19.86 | 20.12 | 19.83 | 20.10 | 325,922 | +0.24(+1.20%) |
May 21, 2003 | 20.16 | 20.18 | 19.79 | 19.86 | 295,659 | -0.33(-1.63%) |
May 20, 2003 | 20.39 | 20.54 | 20.01 | 20.19 | 214,514 | -0.13(-0.62%) |
May 19, 2003 | 20.46 | 20.50 | 20.28 | 20.32 | 251,471 | -0.13(-0.66%) |
May 16, 2003 | 20.77 | 20.84 | 20.35 | 20.45 | 279,055 | -0.06(-0.29%) |
May 15, 2003 | 20.28 | 20.61 | 20.28 | 20.51 | 112,747 | +0.55(+2.77%) |
May 14, 2003 | 20.24 | 20.26 | 19.90 | 19.96 | 78,065 | -0.01(-0.07%) |
May 13, 2003 | 20.00 | 20.14 | 19.96 | 19.98 | 61,327 | -0.03(-0.15%) |
May 12, 2003 | 19.60 | 20.08 | 19.57 | 20.01 | 48,741 | +0.24(+1.21%) |
May 09, 2003 | 19.44 | 19.79 | 19.36 | 19.77 | 188,670 | +0.42(+2.16%) |
May 08, 2003 | 19.64 | 19.65 | 19.27 | 19.35 | 229,377 | -0.18(-0.92%) |
May 07, 2003 | 19.57 | 19.75 | 19.51 | 19.53 | 181,439 | +0.05(+0.27%) |
May 06, 2003 | 19.49 | 19.60 | 19.35 | 19.48 | 391,802 | +0.58(+3.08%) |
May 05, 2003 | 19.05 | 19.05 | 18.83 | 18.89 | 99,624 | -0.16(-0.82%) |
May 02, 2003 | 18.63 | 19.08 | 18.63 | 19.05 | 47,134 | +0.33(+1.76%) |