Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 20.24 | 20.43 | 19.70 | 19.74 | 125,790 | -0.35(-1.75%) |
Jul 30, 2003 | 19.67 | 20.24 | 19.62 | 20.10 | 191,835 | +0.29(+1.44%) |
Jul 29, 2003 | 19.91 | 20.00 | 19.57 | 19.81 | 79,905 | +0.09(+0.43%) |
Jul 28, 2003 | 19.49 | 20.10 | 19.37 | 19.72 | 95,445 | +0.25(+1.27%) |
Jul 25, 2003 | 19.58 | 19.71 | 19.20 | 19.48 | 138,075 | +0.04(+0.20%) |
Jul 24, 2003 | 19.49 | 20.05 | 19.24 | 19.44 | 150,465 | -0.04(-0.20%) |
Jul 23, 2003 | 19.29 | 19.53 | 18.97 | 19.48 | 91,140 | +0.25(+1.29%) |
Jul 22, 2003 | 19.44 | 19.44 | 18.70 | 19.23 | 142,380 | -0.16(-0.83%) |
Jul 21, 2003 | 19.70 | 19.71 | 19.38 | 19.39 | 176,820 | -0.37(-1.88%) |
Jul 18, 2003 | 19.29 | 19.76 | 19.14 | 19.76 | 141,435 | +0.57(+2.98%) |
Jul 17, 2003 | 19.81 | 19.86 | 19.19 | 19.19 | 191,310 | -0.78(-3.91%) |
Jul 16, 2003 | 20.38 | 20.38 | 19.62 | 19.97 | 153,510 | -0.25(-1.22%) |
Jul 15, 2003 | 20.76 | 20.94 | 20.13 | 20.22 | 137,340 | -0.37(-1.80%) |
Jul 14, 2003 | 20.95 | 21.14 | 20.53 | 20.59 | 169,050 | -0.17(-0.83%) |
Jul 11, 2003 | 20.70 | 20.90 | 20.57 | 20.76 | 81,690 | +0.09(+0.41%) |
Jul 10, 2003 | 21.14 | 21.19 | 20.50 | 20.68 | 134,715 | -0.61(-2.86%) |
Jul 09, 2003 | 21.62 | 21.67 | 21.12 | 21.29 | 215,040 | -0.43(-1.97%) |
Jul 08, 2003 | 21.47 | 21.76 | 21.07 | 21.71 | 194,670 | +0.39(+1.83%) |
Jul 07, 2003 | 20.76 | 21.33 | 20.72 | 21.32 | 225,015 | +0.80(+3.90%) |
Jul 03, 2003 | 20.51 | 20.84 | 20.30 | 20.52 | 149,940 | -0.13(-0.65%) |
Jul 02, 2003 | 20.48 | 21.01 | 20.27 | 20.66 | 325,500 | +0.38(+1.88%) |
Jul 01, 2003 | 20.50 | 20.67 | 19.86 | 20.28 | 174,510 | -0.22(-1.07%) |
Jun 30, 2003 | 21.07 | 21.24 | 19.86 | 20.50 | 452,760 | -0.57(-2.71%) |
Jun 27, 2003 | 21.89 | 22.18 | 20.86 | 21.07 | 279,825 | -0.50(-2.34%) |
Jun 26, 2003 | 20.86 | 21.83 | 20.81 | 21.57 | 183,540 | +1.02(+4.95%) |
Jun 25, 2003 | 20.36 | 21.41 | 20.36 | 20.55 | 161,957 | +0.15(+0.76%) |
Jun 24, 2003 | 20.22 | 21.05 | 20.14 | 20.40 | 210,687 | +0.08(+0.40%) |
Jun 23, 2003 | 21.27 | 21.27 | 19.72 | 20.32 | 386,757 | -1.18(-5.49%) |
Jun 20, 2003 | 21.44 | 21.92 | 21.32 | 21.50 | 272,648 | +0.24(+1.11%) |
Jun 19, 2003 | 21.86 | 22.59 | 20.96 | 21.26 | 484,548 | -0.64(-2.94%) |
Jun 18, 2003 | 22.04 | 22.63 | 21.81 | 21.90 | 332,403 | -0.85(-3.75%) |
Jun 17, 2003 | 22.59 | 23.33 | 21.77 | 22.76 | 788,949 | -1.00(-4.20%) |
Jun 16, 2003 | 25.40 | 25.76 | 22.35 | 23.76 | 1,236,012 | -1.12(-4.52%) |
Jun 13, 2003 | 25.79 | 25.85 | 24.26 | 24.88 | 272,538 | -0.91(-3.52%) |
Jun 12, 2003 | 27.16 | 27.16 | 25.22 | 25.79 | 288,414 | +0.47(+1.86%) |
Jun 11, 2003 | 24.04 | 25.38 | 24.04 | 25.32 | 338,247 | +1.28(+5.32%) |
Jun 10, 2003 | 24.45 | 25.40 | 23.85 | 24.04 | 493,037 | -0.24(-0.97%) |
Jun 09, 2003 | 25.85 | 26.00 | 23.22 | 24.27 | 776,160 | -1.35(-5.27%) |
Jun 06, 2003 | 25.76 | 27.30 | 25.62 | 25.62 | 972,845 | +0.44(+1.73%) |
Jun 05, 2003 | 23.76 | 25.52 | 23.61 | 25.19 | 774,947 | +1.70(+7.22%) |
Jun 04, 2003 | 21.86 | 24.13 | 21.78 | 23.49 | 609,903 | +1.56(+7.11%) |
Jun 03, 2003 | 21.95 | 22.20 | 20.50 | 21.93 | 747,274 | -0.02(-0.08%) |
Jun 02, 2003 | 24.49 | 24.49 | 21.71 | 21.95 | 738,454 | -1.11(-4.80%) |
May 30, 2003 | 22.95 | 23.76 | 22.86 | 23.06 | 668,445 | +0.56(+2.50%) |
May 29, 2003 | 22.18 | 23.31 | 21.51 | 22.49 | 907,688 | +0.64(+2.95%) |
May 28, 2003 | 21.09 | 22.18 | 20.95 | 21.85 | 872,187 | +1.12(+5.43%) |
May 27, 2003 | 19.59 | 20.86 | 19.59 | 20.73 | 722,909 | +1.59(+8.29%) |
May 23, 2003 | 18.14 | 20.63 | 18.14 | 19.14 | 831,946 | -0.52(-2.63%) |
May 22, 2003 | 16.54 | 19.82 | 16.54 | 19.66 | 1,093,790 | +3.29(+20.12%) |
May 21, 2003 | 15.65 | 16.45 | 15.65 | 16.36 | 320,607 | +0.83(+5.37%) |
May 20, 2003 | 14.84 | 15.74 | 14.84 | 15.53 | 316,307 | +0.78(+5.29%) |
May 19, 2003 | 14.69 | 14.98 | 14.11 | 14.75 | 127,669 | -0.09(-0.61%) |
May 16, 2003 | 15.15 | 15.33 | 14.84 | 14.84 | 102,753 | -0.31(-2.04%) |
May 15, 2003 | 14.77 | 15.22 | 14.71 | 15.15 | 151,042 | +0.47(+3.21%) |
May 14, 2003 | 14.51 | 14.74 | 14.01 | 14.68 | 135,497 | +0.30(+2.08%) |
May 13, 2003 | 14.42 | 14.55 | 14.15 | 14.38 | 56,448 | -0.10(-0.69%) |
May 12, 2003 | 14.42 | 14.74 | 14.40 | 14.48 | 62,732 | +0.05(+0.38%) |
May 09, 2003 | 13.83 | 14.47 | 13.83 | 14.42 | 75,741 | +0.58(+4.19%) |
May 08, 2003 | 13.68 | 13.97 | 13.65 | 13.84 | 62,952 | +0.16(+1.19%) |
May 07, 2003 | 14.20 | 14.20 | 13.68 | 13.68 | 114,218 | -0.67(-4.68%) |
May 06, 2003 | 14.56 | 14.75 | 14.35 | 14.35 | 66,591 | -0.28(-1.92%) |
May 05, 2003 | 14.60 | 15.04 | 14.47 | 14.63 | 119,731 | +0.30(+2.09%) |
May 02, 2003 | 13.97 | 14.35 | 13.97 | 14.33 | 118,187 | +0.59(+4.29%) |