Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 22.94 | 23.49 | 22.55 | 23.29 | 1,155,540 | +0.98(+4.38%) |
Jul 30, 2003 | 22.91 | 22.91 | 22.13 | 22.32 | 929,406 | -0.59(-2.57%) |
Jul 29, 2003 | 22.84 | 23.10 | 22.52 | 22.91 | 455,776 | +0.17(+0.75%) |
Jul 28, 2003 | 22.61 | 23.13 | 22.58 | 22.73 | 274,503 | +0.05(+0.20%) |
Jul 25, 2003 | 22.84 | 23.10 | 22.40 | 22.69 | 556,026 | -0.18(-0.80%) |
Jul 24, 2003 | 23.49 | 23.55 | 22.79 | 22.87 | 568,538 | -0.62(-2.65%) |
Jul 23, 2003 | 23.43 | 23.50 | 23.23 | 23.49 | 197,599 | +0.12(+0.50%) |
Jul 22, 2003 | 23.15 | 23.43 | 23.15 | 23.38 | 252,226 | +0.07(+0.28%) |
Jul 21, 2003 | 23.27 | 23.36 | 23.20 | 23.31 | 258,787 | +0.05(+0.20%) |
Jul 18, 2003 | 23.10 | 23.42 | 23.02 | 23.27 | 210,569 | +0.25(+1.08%) |
Jul 17, 2003 | 23.20 | 23.33 | 22.96 | 23.02 | 230,711 | -0.28(-1.21%) |
Jul 16, 2003 | 23.17 | 23.43 | 23.04 | 23.30 | 209,959 | +0.03(+0.11%) |
Jul 15, 2003 | 23.59 | 23.66 | 23.09 | 23.27 | 281,980 | -0.29(-1.22%) |
Jul 14, 2003 | 23.21 | 23.57 | 23.14 | 23.56 | 240,782 | +0.46(+1.99%) |
Jul 11, 2003 | 22.77 | 23.15 | 22.71 | 23.10 | 178,831 | +0.36(+1.59%) |
Jul 10, 2003 | 23.04 | 23.04 | 22.54 | 22.74 | 145,567 | -0.46(-1.98%) |
Jul 09, 2003 | 23.00 | 23.33 | 22.82 | 23.20 | 397,946 | +0.12(+0.51%) |
Jul 08, 2003 | 23.35 | 23.35 | 23.04 | 23.08 | 350,186 | -0.31(-1.34%) |
Jul 07, 2003 | 23.16 | 23.44 | 23.07 | 23.40 | 367,581 | +0.30(+1.31%) |
Jul 03, 2003 | 23.11 | 23.33 | 22.98 | 23.09 | 302,121 | +0.05(+0.20%) |
Jul 02, 2003 | 22.88 | 23.20 | 22.73 | 23.05 | 550,228 | +0.17(+0.74%) |
Jul 01, 2003 | 22.88 | 22.93 | 22.18 | 22.88 | 656,733 | -0.16(-0.71%) |
Jun 30, 2003 | 23.13 | 23.26 | 22.69 | 23.04 | 407,101 | -0.09(-0.37%) |
Jun 27, 2003 | 23.50 | 23.61 | 23.04 | 23.13 | 261,839 | -0.27(-1.15%) |
Jun 26, 2003 | 23.23 | 23.49 | 23.06 | 23.40 | 271,757 | +0.07(+0.28%) |
Jun 25, 2003 | 23.53 | 23.80 | 23.28 | 23.33 | 210,875 | -0.25(-1.06%) |
Jun 24, 2003 | 23.49 | 23.58 | 23.33 | 23.58 | 214,994 | +0.11(+0.47%) |
Jun 23, 2003 | 23.48 | 23.66 | 23.20 | 23.47 | 396,573 | +0.16(+0.67%) |
Jun 20, 2003 | 23.92 | 23.95 | 23.11 | 23.31 | 301,359 | -0.51(-2.15%) |
Jun 19, 2003 | 23.65 | 23.95 | 23.32 | 23.82 | 384,366 | +0.17(+0.72%) |
Jun 18, 2003 | 24.40 | 24.40 | 23.57 | 23.65 | 442,959 | -0.74(-3.04%) |
Jun 17, 2003 | 24.71 | 24.71 | 24.18 | 24.39 | 281,980 | -0.21(-0.85%) |
Jun 16, 2003 | 23.92 | 24.69 | 23.92 | 24.60 | 244,596 | +0.75(+3.13%) |
Jun 13, 2003 | 24.12 | 24.15 | 23.67 | 23.86 | 213,011 | -0.27(-1.11%) |
Jun 12, 2003 | 23.72 | 24.23 | 23.72 | 24.12 | 332,639 | +0.01(+0.03%) |
Jun 11, 2003 | 23.92 | 24.28 | 23.49 | 24.12 | 550,991 | -0.09(-0.38%) |
Jun 10, 2003 | 23.46 | 24.38 | 23.43 | 24.21 | 652,766 | +1.01(+4.35%) |
Jun 09, 2003 | 23.64 | 23.66 | 23.10 | 23.20 | 490,261 | -0.42(-1.78%) |
Jun 06, 2003 | 24.29 | 24.38 | 23.55 | 23.62 | 674,128 | -0.68(-2.78%) |
Jun 05, 2003 | 23.46 | 24.36 | 23.43 | 24.29 | 402,524 | +0.67(+2.83%) |
Jun 04, 2003 | 23.33 | 23.68 | 23.33 | 23.63 | 231,169 | +0.20(+0.87%) |
Jun 03, 2003 | 22.94 | 23.55 | 22.94 | 23.42 | 451,046 | +0.02(+0.08%) |
Jun 02, 2003 | 23.35 | 23.72 | 23.25 | 23.40 | 509,487 | +0.05(+0.22%) |
May 30, 2003 | 22.05 | 23.38 | 22.05 | 23.35 | 672,297 | +1.33(+6.04%) |
May 29, 2003 | 22.43 | 22.84 | 21.92 | 22.02 | 592,952 | -0.66(-2.89%) |
May 28, 2003 | 22.09 | 22.71 | 22.09 | 22.68 | 457,455 | +0.73(+3.31%) |
May 27, 2003 | 21.46 | 21.95 | 21.27 | 21.95 | 223,539 | +0.39(+1.79%) |
May 23, 2003 | 21.63 | 21.69 | 21.36 | 21.56 | 265,958 | -0.02(-0.09%) |
May 22, 2003 | 21.42 | 21.70 | 21.21 | 21.58 | 218,656 | +0.14(+0.64%) |
May 21, 2003 | 21.43 | 21.44 | 21.10 | 21.44 | 245,359 | +0.11(+0.52%) |
May 20, 2003 | 21.51 | 21.53 | 20.84 | 21.33 | 538,936 | -0.18(-0.82%) |
May 19, 2003 | 22.33 | 22.33 | 21.40 | 21.51 | 242,155 | -0.82(-3.67%) |
May 16, 2003 | 22.22 | 22.33 | 21.90 | 22.33 | 320,737 | +0.04(+0.18%) |
May 15, 2003 | 22.24 | 22.36 | 22.16 | 22.29 | 242,765 | +0.01(+0.06%) |
May 14, 2003 | 22.55 | 22.60 | 21.95 | 22.28 | 267,484 | -0.27(-1.19%) |
May 13, 2003 | 22.66 | 22.86 | 22.41 | 22.54 | 471,188 | -0.10(-0.46%) |
May 12, 2003 | 22.09 | 22.70 | 21.95 | 22.65 | 286,252 | +0.56(+2.55%) |
May 09, 2003 | 22.02 | 22.16 | 21.87 | 22.09 | 277,402 | +0.20(+0.90%) |
May 08, 2003 | 22.01 | 22.21 | 21.82 | 21.89 | 166,472 | -0.15(-0.68%) |
May 07, 2003 | 21.95 | 22.22 | 21.91 | 22.04 | 230,406 | -0.01(-0.06%) |
May 06, 2003 | 21.76 | 22.19 | 21.71 | 22.05 | 223,539 | +0.26(+1.20%) |
May 05, 2003 | 22.09 | 22.13 | 21.64 | 21.79 | 403,744 | -0.20(-0.92%) |
May 02, 2003 | 21.66 | 22.12 | 21.54 | 21.99 | 231,626 | +0.33(+1.54%) |