Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 21.69 | 21.94 | 21.60 | 21.69 | 102,406 | +0.03(+0.12%) |
Jul 30, 2003 | 21.75 | 21.90 | 21.44 | 21.66 | 109,048 | -0.19(-0.86%) |
Jul 29, 2003 | 21.69 | 21.99 | 21.60 | 21.85 | 145,037 | +0.19(+0.90%) |
Jul 28, 2003 | 21.56 | 21.85 | 21.56 | 21.66 | 67,807 | +0.17(+0.78%) |
Jul 25, 2003 | 21.36 | 21.73 | 21.27 | 21.49 | 56,377 | +0.12(+0.58%) |
Jul 24, 2003 | 21.75 | 22.01 | 21.36 | 21.36 | 173,458 | -0.32(-1.49%) |
Jul 23, 2003 | 21.66 | 21.72 | 20.83 | 21.69 | 131,599 | +0.12(+0.57%) |
Jul 22, 2003 | 21.56 | 21.61 | 21.11 | 21.57 | 87,115 | -0.06(-0.27%) |
Jul 21, 2003 | 21.82 | 21.82 | 21.18 | 21.62 | 91,285 | -0.26(-1.18%) |
Jul 18, 2003 | 21.30 | 21.88 | 21.30 | 21.88 | 125,884 | +0.58(+2.74%) |
Jul 17, 2003 | 21.88 | 21.92 | 21.27 | 21.30 | 192,456 | -0.69(-3.12%) |
Jul 16, 2003 | 22.17 | 22.32 | 21.96 | 21.99 | 218,251 | -0.19(-0.88%) |
Jul 15, 2003 | 22.04 | 22.36 | 22.01 | 22.18 | 269,686 | +0.14(+0.65%) |
Jul 14, 2003 | 21.72 | 22.10 | 21.71 | 22.04 | 461,216 | +0.22(+1.01%) |
Jul 11, 2003 | 21.36 | 22.10 | 21.27 | 21.82 | 221,340 | +0.45(+2.12%) |
Jul 10, 2003 | 21.36 | 21.56 | 21.04 | 21.36 | 198,171 | -0.03(-0.15%) |
Jul 09, 2003 | 21.11 | 21.40 | 20.93 | 21.40 | 194,927 | +0.33(+1.57%) |
Jul 08, 2003 | 20.69 | 21.07 | 20.68 | 21.07 | 112,909 | +0.29(+1.40%) |
Jul 07, 2003 | 20.78 | 20.90 | 20.70 | 20.78 | 182,571 | +0.12(+0.60%) |
Jul 03, 2003 | 20.65 | 20.65 | 20.54 | 20.65 | 60,702 | -0.03(-0.16%) |
Jul 02, 2003 | 20.65 | 20.68 | 20.48 | 20.68 | 159,711 | +0.10(+0.47%) |
Jul 01, 2003 | 20.39 | 20.68 | 20.27 | 20.59 | 148,281 | +0.15(+0.73%) |
Jun 30, 2003 | 20.49 | 20.68 | 20.26 | 20.44 | 447,623 | -0.01(-0.06%) |
Jun 27, 2003 | 20.28 | 20.47 | 20.28 | 20.45 | 575,052 | +0.16(+0.77%) |
Jun 26, 2003 | 20.41 | 20.52 | 20.30 | 20.30 | 152,142 | -0.11(-0.54%) |
Jun 25, 2003 | 20.48 | 20.61 | 20.26 | 20.41 | 81,400 | -0.07(-0.35%) |
Jun 24, 2003 | 20.34 | 20.48 | 20.34 | 20.48 | 84,489 | +0.14(+0.70%) |
Jun 23, 2003 | 20.68 | 20.68 | 20.26 | 20.34 | 128,046 | -0.19(-0.92%) |
Jun 20, 2003 | 20.67 | 20.72 | 20.34 | 20.52 | 130,363 | -0.01(-0.06%) |
Jun 19, 2003 | 20.56 | 20.67 | 20.33 | 20.54 | 244,972 | -0.02(-0.09%) |
Jun 18, 2003 | 20.58 | 20.59 | 20.35 | 20.56 | 99,780 | -0.03(-0.13%) |
Jun 17, 2003 | 20.58 | 20.72 | 20.39 | 20.58 | 222,421 | +0.09(+0.44%) |
Jun 16, 2003 | 20.32 | 20.56 | 20.26 | 20.49 | 276,019 | +0.17(+0.86%) |
Jun 13, 2003 | 20.33 | 20.60 | 20.32 | 20.32 | 159,865 | -0.14(-0.66%) |
Jun 12, 2003 | 20.33 | 20.52 | 20.13 | 20.45 | 198,171 | +0.12(+0.61%) |
Jun 11, 2003 | 20.26 | 20.36 | 20.07 | 20.33 | 159,247 | +0.10(+0.48%) |
Jun 10, 2003 | 20.15 | 20.33 | 20.07 | 20.23 | 92,984 | +0.08(+0.42%) |
Jun 09, 2003 | 20.62 | 20.62 | 20.13 | 20.15 | 263,971 | -0.50(-2.41%) |
Jun 06, 2003 | 20.57 | 21.13 | 20.47 | 20.65 | 250,533 | +0.20(+0.98%) |
Jun 05, 2003 | 19.94 | 20.81 | 19.94 | 20.45 | 174,848 | +0.49(+2.47%) |
Jun 04, 2003 | 19.90 | 20.07 | 19.90 | 19.95 | 229,217 | +0.05(+0.26%) |
Jun 03, 2003 | 19.81 | 19.91 | 19.68 | 19.90 | 455,964 | -0.13(-0.65%) |
Jun 02, 2003 | 19.81 | 20.06 | 19.75 | 20.03 | 227,827 | +0.22(+1.11%) |
May 30, 2003 | 19.58 | 19.84 | 19.58 | 19.81 | 202,959 | +0.21(+1.09%) |
May 29, 2003 | 19.23 | 19.60 | 19.14 | 19.60 | 249,297 | +0.37(+1.92%) |
May 28, 2003 | 18.84 | 19.29 | 18.84 | 19.23 | 193,228 | +0.39(+2.06%) |
May 27, 2003 | 18.45 | 18.92 | 18.40 | 18.84 | 158,784 | +0.39(+2.11%) |
May 23, 2003 | 18.47 | 18.53 | 18.13 | 18.45 | 198,789 | -0.02(-0.11%) |
May 22, 2003 | 18.28 | 18.58 | 18.22 | 18.47 | 272,621 | +0.27(+1.49%) |
May 21, 2003 | 18.00 | 18.21 | 17.92 | 18.20 | 387,539 | +0.19(+1.08%) |
May 20, 2003 | 18.08 | 18.15 | 17.97 | 18.00 | 181,953 | -0.03(-0.18%) |
May 19, 2003 | 17.98 | 18.23 | 17.51 | 18.04 | 136,851 | +0.10(+0.58%) |
May 16, 2003 | 18.19 | 18.35 | 17.93 | 17.93 | 308,146 | -0.28(-1.56%) |
May 15, 2003 | 18.22 | 18.32 | 18.12 | 18.22 | 257,638 | +0.11(+0.61%) |
May 14, 2003 | 18.10 | 18.20 | 17.99 | 18.11 | 174,230 | +0.08(+0.43%) |
May 13, 2003 | 18.07 | 18.07 | 17.89 | 18.03 | 269,068 | -0.04(-0.22%) |
May 12, 2003 | 18.10 | 18.33 | 17.64 | 18.07 | 270,149 | -0.03(-0.14%) |
May 09, 2003 | 17.21 | 18.19 | 16.66 | 18.10 | 735,073 | +0.88(+5.11%) |
May 08, 2003 | 17.45 | 17.67 | 17.18 | 17.21 | 120,941 | -0.17(-1.01%) |
May 07, 2003 | 17.64 | 17.71 | 17.35 | 17.39 | 174,693 | -0.30(-1.68%) |
May 06, 2003 | 17.36 | 17.72 | 17.30 | 17.69 | 119,860 | +0.39(+2.25%) |
May 05, 2003 | 17.71 | 17.71 | 17.29 | 17.30 | 107,658 | -0.46(-2.59%) |
May 02, 2003 | 16.96 | 17.76 | 16.95 | 17.76 | 187,822 | +0.80(+4.69%) |