Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 19.38 | 19.89 | 19.36 | 19.40 | 1,663,801 | +0.24(+1.23%) |
Jul 30, 2003 | 19.05 | 19.37 | 18.97 | 19.16 | 1,636,352 | +0.17(+0.89%) |
Jul 29, 2003 | 19.55 | 19.64 | 18.93 | 18.99 | 1,957,539 | -0.56(-2.84%) |
Jul 28, 2003 | 19.41 | 19.72 | 18.60 | 19.55 | 2,650,176 | +0.13(+0.69%) |
Jul 25, 2003 | 19.27 | 19.52 | 18.72 | 19.41 | 2,824,256 | +0.03(+0.13%) |
Jul 24, 2003 | 20.11 | 20.39 | 19.30 | 19.39 | 2,314,374 | -0.72(-3.56%) |
Jul 23, 2003 | 19.99 | 20.16 | 19.43 | 20.11 | 1,002,535 | +0.24(+1.23%) |
Jul 22, 2003 | 20.00 | 20.05 | 19.68 | 19.86 | 1,694,221 | +0.08(+0.38%) |
Jul 21, 2003 | 20.14 | 20.16 | 19.52 | 19.79 | 1,256,466 | -0.49(-2.41%) |
Jul 18, 2003 | 20.16 | 20.42 | 19.76 | 20.27 | 1,397,631 | +0.29(+1.43%) |
Jul 17, 2003 | 20.62 | 20.67 | 19.96 | 19.99 | 2,034,063 | -0.97(-4.62%) |
Jul 16, 2003 | 21.44 | 21.44 | 20.66 | 20.95 | 1,592,625 | -0.17(-0.80%) |
Jul 15, 2003 | 21.33 | 21.46 | 20.87 | 21.12 | 2,501,762 | +0.11(+0.52%) |
Jul 14, 2003 | 20.95 | 21.42 | 20.86 | 21.01 | 2,000,079 | +0.35(+1.71%) |
Jul 11, 2003 | 21.00 | 21.12 | 20.64 | 20.66 | 1,771,695 | +0.00(+0.00%) |
Jul 10, 2003 | 20.91 | 21.08 | 20.33 | 20.66 | 2,149,919 | -0.59(-2.77%) |
Jul 09, 2003 | 21.21 | 21.56 | 20.87 | 21.25 | 2,957,341 | -0.04(-0.20%) |
Jul 08, 2003 | 19.62 | 21.33 | 19.62 | 21.29 | 4,260,744 | +1.46(+7.34%) |
Jul 07, 2003 | 19.02 | 20.00 | 18.91 | 19.84 | 1,860,221 | +1.05(+5.60%) |
Jul 03, 2003 | 18.77 | 19.02 | 18.58 | 18.78 | 652,948 | -0.26(-1.37%) |
Jul 02, 2003 | 18.74 | 19.10 | 18.64 | 19.04 | 1,383,015 | +0.29(+1.57%) |
Jul 01, 2003 | 18.60 | 18.81 | 17.84 | 18.75 | 1,516,695 | +0.15(+0.81%) |
Jun 30, 2003 | 18.78 | 18.99 | 18.44 | 18.60 | 1,068,008 | +0.01(+0.05%) |
Jun 27, 2003 | 19.00 | 19.05 | 18.51 | 18.59 | 1,325,266 | -0.41(-2.17%) |
Jun 26, 2003 | 19.36 | 19.48 | 18.99 | 19.00 | 2,291,678 | +0.03(+0.13%) |
Jun 25, 2003 | 18.51 | 19.31 | 18.51 | 18.98 | 1,955,519 | +0.48(+2.59%) |
Jun 24, 2003 | 18.52 | 19.36 | 18.41 | 18.50 | 2,432,130 | -0.64(-3.34%) |
Jun 23, 2003 | 19.73 | 19.73 | 18.75 | 19.14 | 2,517,329 | -0.60(-3.03%) |
Jun 20, 2003 | 20.07 | 20.11 | 19.56 | 19.73 | 1,996,989 | -0.14(-0.72%) |
Jun 19, 2003 | 20.53 | 21.54 | 19.69 | 19.88 | 4,537,846 | -0.50(-2.44%) |
Jun 18, 2003 | 20.13 | 20.51 | 19.86 | 20.37 | 3,102,903 | +0.24(+1.21%) |
Jun 17, 2003 | 19.56 | 20.16 | 17.19 | 20.13 | 3,385,947 | +0.57(+2.93%) |
Jun 16, 2003 | 18.85 | 19.61 | 18.80 | 19.56 | 2,041,668 | +0.80(+4.26%) |
Jun 13, 2003 | 19.23 | 19.31 | 18.69 | 18.76 | 2,034,538 | -0.37(-1.94%) |
Jun 12, 2003 | 19.15 | 19.15 | 18.85 | 19.13 | 1,688,279 | +0.27(+1.43%) |
Jun 11, 2003 | 18.23 | 18.97 | 17.18 | 18.86 | 3,091,496 | +0.63(+3.46%) |
Jun 10, 2003 | 18.09 | 18.30 | 17.98 | 18.23 | 1,877,807 | +0.27(+1.50%) |
Jun 09, 2003 | 18.26 | 18.39 | 17.77 | 17.96 | 1,742,108 | -0.42(-2.29%) |
Jun 06, 2003 | 18.94 | 19.27 | 18.18 | 18.38 | 2,974,215 | -0.29(-1.58%) |
Jun 05, 2003 | 18.26 | 18.71 | 18.14 | 18.67 | 2,015,051 | -0.01(-0.04%) |
Jun 04, 2003 | 17.66 | 18.85 | 17.62 | 18.68 | 3,152,572 | +1.09(+6.17%) |
Jun 03, 2003 | 17.63 | 17.79 | 17.38 | 17.60 | 1,590,010 | +0.03(+0.14%) |
Jun 02, 2003 | 17.88 | 18.30 | 17.57 | 17.57 | 1,955,519 | -0.09(-0.52%) |
May 30, 2003 | 17.57 | 17.75 | 17.33 | 17.66 | 2,348,596 | +0.19(+1.06%) |
May 29, 2003 | 17.42 | 17.67 | 17.34 | 17.48 | 1,519,665 | +0.14(+0.82%) |
May 28, 2003 | 17.50 | 17.67 | 15.85 | 17.34 | 1,859,151 | -0.16(-0.91%) |
May 27, 2003 | 16.49 | 17.50 | 16.40 | 17.50 | 1,573,256 | +1.00(+6.07%) |
May 23, 2003 | 16.75 | 16.81 | 16.48 | 16.49 | 1,476,769 | -0.29(-1.75%) |
May 22, 2003 | 16.58 | 17.00 | 16.44 | 16.79 | 1,250,168 | +0.21(+1.27%) |
May 21, 2003 | 16.51 | 16.65 | 16.23 | 16.58 | 1,743,177 | +0.04(+0.25%) |
May 20, 2003 | 16.75 | 16.82 | 16.34 | 16.54 | 1,035,687 | +0.03(+0.20%) |
May 19, 2003 | 17.29 | 17.29 | 16.43 | 16.50 | 2,230,483 | -1.01(-5.77%) |
May 16, 2003 | 17.10 | 17.51 | 16.78 | 17.51 | 2,581,257 | +0.41(+2.41%) |
May 15, 2003 | 17.42 | 17.57 | 16.84 | 17.10 | 2,059,135 | -0.07(-0.39%) |
May 14, 2003 | 17.66 | 17.66 | 17.08 | 17.17 | 2,020,636 | -0.28(-1.59%) |
May 13, 2003 | 17.93 | 17.93 | 17.03 | 17.45 | 2,617,380 | -0.48(-2.68%) |
May 12, 2003 | 17.56 | 17.93 | 17.42 | 17.93 | 2,412,286 | +0.38(+2.16%) |
May 09, 2003 | 17.98 | 18.09 | 17.34 | 17.55 | 2,812,255 | -0.18(-1.00%) |
May 08, 2003 | 17.25 | 17.80 | 17.17 | 17.72 | 3,119,539 | +0.12(+0.67%) |
May 07, 2003 | 17.01 | 17.67 | 16.92 | 17.61 | 4,236,741 | +0.60(+3.51%) |
May 06, 2003 | 16.64 | 17.13 | 16.58 | 17.01 | 3,402,582 | +0.46(+2.80%) |
May 05, 2003 | 16.07 | 17.00 | 16.03 | 16.55 | 3,105,993 | +0.56(+3.53%) |
May 02, 2003 | 15.44 | 16.05 | 15.44 | 15.98 | 1,607,597 | +0.41(+2.65%) |