Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 22.36 | 22.54 | 22.07 | 22.33 | 484,165 | -0.03(-0.14%) |
Jul 30, 2003 | 22.17 | 22.55 | 22.12 | 22.36 | 454,006 | -0.01(-0.04%) |
Jul 29, 2003 | 23.19 | 23.27 | 22.35 | 22.37 | 1,048,340 | -0.38(-1.66%) |
Jul 28, 2003 | 22.36 | 23.00 | 22.25 | 22.75 | 655,399 | +0.39(+1.76%) |
Jul 25, 2003 | 22.30 | 22.40 | 21.88 | 22.36 | 492,764 | +0.06(+0.25%) |
Jul 24, 2003 | 21.18 | 22.95 | 21.01 | 22.30 | 1,766,675 | +1.10(+5.19%) |
Jul 23, 2003 | 21.26 | 21.42 | 20.96 | 21.20 | 1,301,079 | -0.09(-0.41%) |
Jul 22, 2003 | 21.04 | 21.42 | 20.86 | 21.29 | 509,963 | +0.45(+2.16%) |
Jul 21, 2003 | 21.18 | 21.18 | 20.70 | 20.84 | 308,570 | -0.34(-1.63%) |
Jul 18, 2003 | 21.22 | 21.26 | 20.90 | 21.18 | 228,436 | +0.08(+0.38%) |
Jul 17, 2003 | 21.39 | 21.39 | 20.94 | 21.10 | 321,531 | -0.41(-1.90%) |
Jul 16, 2003 | 21.95 | 22.09 | 21.30 | 21.51 | 368,389 | -0.35(-1.61%) |
Jul 15, 2003 | 22.38 | 22.38 | 21.75 | 21.87 | 386,335 | -0.51(-2.29%) |
Jul 14, 2003 | 22.63 | 22.63 | 22.23 | 22.38 | 238,780 | -0.01(-0.04%) |
Jul 11, 2003 | 22.07 | 22.51 | 21.91 | 22.39 | 540,745 | +0.24(+1.09%) |
Jul 10, 2003 | 21.87 | 22.24 | 21.62 | 22.15 | 745,004 | +0.28(+1.28%) |
Jul 09, 2003 | 21.30 | 22.00 | 21.26 | 21.87 | 770,552 | +0.61(+2.87%) |
Jul 08, 2003 | 21.67 | 21.67 | 20.86 | 21.26 | 651,785 | -0.56(-2.57%) |
Jul 07, 2003 | 21.87 | 22.27 | 21.82 | 21.82 | 349,322 | +0.01(+0.04%) |
Jul 03, 2003 | 21.76 | 21.83 | 21.38 | 21.81 | 377,113 | +0.04(+0.18%) |
Jul 02, 2003 | 20.60 | 21.83 | 20.57 | 21.77 | 729,426 | +1.14(+5.52%) |
Jul 01, 2003 | 20.57 | 20.69 | 20.38 | 20.63 | 226,442 | +0.02(+0.08%) |
Jun 30, 2003 | 20.54 | 20.81 | 20.43 | 20.61 | 366,021 | +0.18(+0.90%) |
Jun 27, 2003 | 20.33 | 20.74 | 20.28 | 20.43 | 166,248 | +0.02(+0.08%) |
Jun 26, 2003 | 20.63 | 20.67 | 20.00 | 20.41 | 289,004 | -0.02(-0.08%) |
Jun 25, 2003 | 20.52 | 20.57 | 20.19 | 20.43 | 346,954 | +0.07(+0.35%) |
Jun 24, 2003 | 20.52 | 20.61 | 19.95 | 20.36 | 569,658 | -0.16(-0.78%) |
Jun 23, 2003 | 20.10 | 21.38 | 20.10 | 20.52 | 1,310,550 | +0.55(+2.73%) |
Jun 20, 2003 | 19.58 | 20.06 | 19.58 | 19.97 | 838,722 | +0.23(+1.18%) |
Jun 19, 2003 | 19.10 | 19.84 | 19.10 | 19.74 | 775,413 | +0.56(+2.93%) |
Jun 18, 2003 | 19.14 | 19.24 | 18.90 | 19.18 | 417,117 | -0.02(-0.08%) |
Jun 17, 2003 | 19.32 | 19.43 | 18.82 | 19.19 | 553,207 | -0.13(-0.66%) |
Jun 16, 2003 | 19.18 | 19.34 | 19.14 | 19.32 | 449,894 | +0.03(+0.17%) |
Jun 13, 2003 | 19.61 | 19.61 | 18.94 | 19.29 | 669,482 | -0.30(-1.56%) |
Jun 12, 2003 | 19.63 | 19.90 | 19.58 | 19.59 | 598,321 | -0.03(-0.16%) |
Jun 11, 2003 | 19.32 | 19.75 | 19.27 | 19.63 | 547,599 | +0.30(+1.58%) |
Jun 10, 2003 | 19.68 | 19.73 | 19.19 | 19.32 | 385,463 | -0.27(-1.39%) |
Jun 09, 2003 | 19.26 | 19.77 | 19.26 | 19.59 | 468,837 | +0.43(+2.22%) |
Jun 06, 2003 | 19.84 | 19.98 | 19.03 | 19.17 | 591,218 | -0.41(-2.09%) |
Jun 05, 2003 | 19.18 | 19.66 | 19.11 | 19.58 | 677,333 | +0.52(+2.74%) |
Jun 04, 2003 | 19.02 | 19.18 | 18.95 | 19.06 | 768,932 | +0.14(+0.72%) |
Jun 03, 2003 | 18.90 | 19.34 | 18.74 | 18.92 | 1,251,603 | +0.02(+0.09%) |
Jun 02, 2003 | 18.46 | 18.94 | 17.52 | 18.90 | 3,449,977 | +2.23(+13.38%) |
May 30, 2003 | 16.06 | 16.75 | 16.02 | 16.67 | 746,500 | +0.77(+4.84%) |
May 29, 2003 | 16.05 | 16.17 | 15.79 | 15.90 | 382,846 | -0.18(-1.15%) |
May 28, 2003 | 16.03 | 16.39 | 15.69 | 16.09 | 695,030 | +0.22(+1.36%) |
May 27, 2003 | 16.06 | 16.06 | 15.49 | 15.87 | 1,004,472 | -0.18(-1.15%) |
May 23, 2003 | 16.42 | 16.42 | 15.94 | 16.06 | 694,282 | -0.35(-2.15%) |
May 22, 2003 | 16.64 | 16.82 | 16.33 | 16.41 | 428,334 | -0.22(-1.35%) |
May 21, 2003 | 16.15 | 16.69 | 16.15 | 16.63 | 297,727 | +0.36(+2.22%) |
May 20, 2003 | 16.21 | 16.45 | 16.21 | 16.27 | 276,043 | +0.14(+0.90%) |
May 19, 2003 | 16.31 | 16.52 | 15.98 | 16.13 | 547,475 | -0.18(-1.13%) |
May 16, 2003 | 16.88 | 17.02 | 15.90 | 16.31 | 1,138,194 | -0.69(-4.06%) |
May 15, 2003 | 17.40 | 17.40 | 16.85 | 17.00 | 752,233 | -0.52(-2.98%) |
May 14, 2003 | 17.62 | 17.62 | 17.01 | 17.52 | 395,184 | +0.35(+2.06%) |
May 13, 2003 | 17.35 | 17.35 | 16.92 | 17.17 | 486,409 | -0.12(-0.70%) |
May 12, 2003 | 16.85 | 17.38 | 16.85 | 17.29 | 452,885 | +0.36(+2.13%) |
May 09, 2003 | 17.17 | 17.20 | 16.85 | 16.93 | 588,601 | -0.17(-0.99%) |
May 08, 2003 | 16.93 | 17.25 | 16.65 | 17.10 | 2,502,209 | +1.21(+7.63%) |
May 07, 2003 | 15.54 | 15.92 | 15.42 | 15.89 | 462,481 | +0.35(+2.22%) |
May 06, 2003 | 14.99 | 15.54 | 14.97 | 15.54 | 374,870 | +0.51(+3.36%) |
May 05, 2003 | 15.14 | 15.17 | 14.73 | 15.04 | 646,551 | -0.10(-0.69%) |
May 02, 2003 | 15.13 | 15.38 | 15.09 | 15.14 | 341,346 | -0.14(-0.94%) |