Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 23.09 | 23.22 | 22.97 | 23.02 | 348,018 | +0.01(+0.04%) |
Jul 30, 2003 | 22.92 | 23.27 | 22.90 | 23.01 | 250,030 | +0.12(+0.52%) |
Jul 29, 2003 | 22.92 | 22.92 | 22.72 | 22.89 | 300,846 | -0.03(-0.13%) |
Jul 28, 2003 | 22.33 | 22.92 | 22.33 | 22.92 | 480,423 | +0.86(+3.90%) |
Jul 25, 2003 | 22.03 | 22.13 | 21.98 | 22.06 | 175,730 | +0.05(+0.22%) |
Jul 24, 2003 | 22.19 | 22.30 | 21.97 | 22.01 | 131,190 | -0.15(-0.69%) |
Jul 23, 2003 | 22.35 | 22.35 | 21.98 | 22.16 | 175,932 | -0.19(-0.84%) |
Jul 22, 2003 | 22.57 | 22.57 | 22.28 | 22.35 | 107,300 | -0.22(-0.98%) |
Jul 21, 2003 | 22.70 | 22.72 | 22.56 | 22.57 | 104,871 | -0.10(-0.44%) |
Jul 18, 2003 | 22.80 | 22.80 | 22.65 | 22.67 | 327,570 | -0.05(-0.22%) |
Jul 17, 2003 | 23.02 | 23.04 | 22.70 | 22.72 | 142,932 | -0.30(-1.31%) |
Jul 16, 2003 | 23.34 | 23.38 | 22.95 | 23.02 | 118,435 | -0.30(-1.27%) |
Jul 15, 2003 | 23.41 | 23.41 | 23.25 | 23.32 | 109,730 | -0.05(-0.21%) |
Jul 14, 2003 | 22.89 | 23.37 | 22.87 | 23.37 | 437,908 | +0.53(+2.34%) |
Jul 11, 2003 | 23.08 | 23.12 | 22.82 | 22.83 | 95,558 | -0.24(-1.03%) |
Jul 10, 2003 | 23.13 | 23.13 | 22.92 | 23.07 | 131,190 | -0.08(-0.34%) |
Jul 09, 2003 | 23.16 | 23.18 | 23.05 | 23.15 | 103,049 | +0.01(+0.06%) |
Jul 08, 2003 | 23.31 | 23.32 | 23.09 | 23.14 | 195,975 | -0.08(-0.34%) |
Jul 07, 2003 | 23.07 | 23.34 | 23.05 | 23.22 | 237,681 | +0.21(+0.90%) |
Jul 03, 2003 | 23.02 | 23.09 | 22.96 | 23.01 | 100,822 | -0.01(-0.04%) |
Jul 02, 2003 | 22.84 | 23.02 | 22.82 | 23.02 | 413,816 | +0.21(+0.91%) |
Jul 01, 2003 | 22.55 | 22.82 | 22.50 | 22.81 | 296,190 | +0.26(+1.16%) |
Jun 30, 2003 | 22.67 | 22.77 | 22.52 | 22.55 | 190,509 | -0.07(-0.33%) |
Jun 27, 2003 | 22.66 | 22.72 | 22.60 | 22.62 | 166,214 | -0.03(-0.15%) |
Jun 26, 2003 | 22.42 | 22.94 | 22.42 | 22.66 | 202,454 | +0.23(+1.04%) |
Jun 25, 2003 | 22.52 | 22.60 | 22.42 | 22.42 | 130,177 | -0.10(-0.44%) |
Jun 24, 2003 | 22.23 | 22.64 | 22.23 | 22.52 | 163,987 | +0.30(+1.36%) |
Jun 23, 2003 | 22.60 | 22.60 | 22.22 | 22.22 | 84,828 | -0.37(-1.64%) |
Jun 20, 2003 | 22.67 | 22.70 | 22.52 | 22.59 | 130,582 | -0.06(-0.26%) |
Jun 19, 2003 | 23.03 | 23.04 | 22.57 | 22.65 | 122,889 | -0.32(-1.38%) |
Jun 18, 2003 | 22.97 | 23.09 | 22.93 | 22.97 | 163,380 | +0.00(+0.00%) |
Jun 17, 2003 | 23.04 | 23.07 | 22.92 | 22.97 | 127,546 | -0.02(-0.11%) |
Jun 16, 2003 | 22.94 | 23.00 | 22.84 | 22.99 | 255,699 | +0.10(+0.43%) |
Jun 13, 2003 | 23.09 | 23.17 | 22.81 | 22.89 | 103,454 | -0.16(-0.71%) |
Jun 12, 2003 | 22.87 | 23.14 | 22.87 | 23.06 | 370,490 | +0.24(+1.06%) |
Jun 11, 2003 | 22.57 | 22.82 | 22.57 | 22.82 | 259,141 | +0.14(+0.63%) |
Jun 10, 2003 | 22.61 | 22.72 | 22.59 | 22.67 | 139,085 | +0.06(+0.28%) |
Jun 09, 2003 | 22.72 | 22.73 | 22.45 | 22.61 | 163,380 | -0.13(-0.56%) |
Jun 06, 2003 | 23.01 | 23.22 | 22.73 | 22.74 | 258,128 | -0.25(-1.07%) |
Jun 05, 2003 | 22.88 | 23.03 | 22.85 | 22.98 | 217,233 | +0.06(+0.28%) |
Jun 04, 2003 | 22.74 | 22.97 | 22.74 | 22.92 | 219,257 | +0.18(+0.80%) |
Jun 03, 2003 | 23.59 | 23.60 | 22.72 | 22.74 | 321,699 | -0.87(-3.70%) |
Jun 02, 2003 | 23.44 | 24.00 | 23.41 | 23.61 | 286,472 | +0.21(+0.89%) |
May 30, 2003 | 22.89 | 23.40 | 22.87 | 23.40 | 246,589 | +0.51(+2.22%) |
May 29, 2003 | 23.04 | 23.06 | 22.21 | 22.89 | 141,515 | -0.15(-0.66%) |
May 28, 2003 | 22.96 | 23.07 | 22.82 | 23.05 | 165,202 | +0.10(+0.45%) |
May 27, 2003 | 22.77 | 22.94 | 22.72 | 22.94 | 137,871 | +0.17(+0.76%) |
May 23, 2003 | 22.47 | 22.77 | 22.46 | 22.77 | 192,533 | +0.32(+1.43%) |
May 22, 2003 | 22.33 | 22.57 | 22.28 | 22.45 | 192,533 | +0.10(+0.44%) |
May 21, 2003 | 22.31 | 22.41 | 22.23 | 22.35 | 97,987 | +0.05(+0.22%) |
May 20, 2003 | 22.42 | 22.42 | 22.23 | 22.30 | 254,282 | -0.12(-0.55%) |
May 19, 2003 | 22.60 | 22.62 | 22.37 | 22.42 | 206,503 | -0.18(-0.79%) |
May 16, 2003 | 22.58 | 22.62 | 22.45 | 22.60 | 232,619 | +0.02(+0.11%) |
May 15, 2003 | 22.54 | 22.89 | 22.49 | 22.58 | 118,030 | +0.04(+0.18%) |
May 14, 2003 | 22.60 | 22.64 | 22.38 | 22.54 | 242,539 | -0.02(-0.11%) |
May 13, 2003 | 22.73 | 22.87 | 22.49 | 22.56 | 222,496 | -0.17(-0.74%) |
May 12, 2003 | 22.42 | 22.75 | 22.33 | 22.73 | 203,263 | +0.31(+1.39%) |
May 09, 2003 | 22.38 | 22.56 | 22.37 | 22.42 | 193,748 | +0.15(+0.69%) |
May 08, 2003 | 22.50 | 22.53 | 22.23 | 22.27 | 326,558 | -0.26(-1.14%) |
May 07, 2003 | 22.52 | 22.66 | 22.38 | 22.52 | 273,717 | -0.04(-0.20%) |
May 06, 2003 | 23.12 | 23.12 | 22.56 | 22.57 | 536,300 | -0.40(-1.72%) |
May 05, 2003 | 22.20 | 23.02 | 22.12 | 22.96 | 1,154,190 | +1.14(+5.23%) |
May 02, 2003 | 21.63 | 21.88 | 21.59 | 21.82 | 234,644 | +0.26(+1.21%) |