Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 20.74 | 20.87 | 20.74 | 20.83 | 8,567 | +0.04(+0.19%) |
Jul 30, 2003 | 20.84 | 20.92 | 20.78 | 20.79 | 7,326 | +0.03(+0.16%) |
Jul 29, 2003 | 20.67 | 20.78 | 20.57 | 20.75 | 15,272 | -0.11(-0.54%) |
Jul 28, 2003 | 20.94 | 21.01 | 20.62 | 20.87 | 14,403 | +0.13(+0.62%) |
Jul 25, 2003 | 21.06 | 21.06 | 20.70 | 20.74 | 8,567 | -0.20(-0.96%) |
Jul 24, 2003 | 21.06 | 21.18 | 20.90 | 20.94 | 9,188 | -0.04(-0.19%) |
Jul 23, 2003 | 20.87 | 21.18 | 20.87 | 20.98 | 3,973 | +0.11(+0.54%) |
Jul 22, 2003 | 20.86 | 20.98 | 20.70 | 20.87 | 3,725 | -0.11(-0.54%) |
Jul 21, 2003 | 20.89 | 20.98 | 20.89 | 20.98 | 3,228 | +0.17(+0.81%) |
Jul 18, 2003 | 20.94 | 20.94 | 20.62 | 20.81 | 13,286 | -0.01(-0.04%) |
Jul 17, 2003 | 21.26 | 21.38 | 20.82 | 20.82 | 11,423 | -0.60(-2.82%) |
Jul 16, 2003 | 21.50 | 21.66 | 21.42 | 21.42 | 3,973 | -0.12(-0.56%) |
Jul 15, 2003 | 21.82 | 21.99 | 21.54 | 21.54 | 16,017 | +0.04(+0.19%) |
Jul 14, 2003 | 21.30 | 21.82 | 21.19 | 21.50 | 14,155 | +0.32(+1.52%) |
Jul 11, 2003 | 20.62 | 21.22 | 20.58 | 21.18 | 12,665 | +0.08(+0.38%) |
Jul 10, 2003 | 21.14 | 21.54 | 20.82 | 21.10 | 21,481 | -0.01(-0.04%) |
Jul 09, 2003 | 21.43 | 21.43 | 20.82 | 21.11 | 11,175 | -0.52(-2.42%) |
Jul 08, 2003 | 21.66 | 21.70 | 21.58 | 21.63 | 1,241 | -0.11(-0.52%) |
Jul 07, 2003 | 21.87 | 21.91 | 21.67 | 21.74 | 3,973 | +0.03(+0.15%) |
Jul 03, 2003 | 21.91 | 21.91 | 21.66 | 21.71 | 4,221 | -0.07(-0.33%) |
Jul 02, 2003 | 21.18 | 21.91 | 21.18 | 21.78 | 15,397 | +0.70(+3.32%) |
Jul 01, 2003 | 21.42 | 21.57 | 20.95 | 21.08 | 8,319 | -0.34(-1.58%) |
Jun 30, 2003 | 20.82 | 21.42 | 20.82 | 21.42 | 11,175 | +0.60(+2.86%) |
Jun 27, 2003 | 21.54 | 21.70 | 20.82 | 20.83 | 17,135 | -1.04(-4.75%) |
Jun 26, 2003 | 21.68 | 21.87 | 21.50 | 21.87 | 21,978 | +0.19(+0.85%) |
Jun 25, 2003 | 22.41 | 22.55 | 21.62 | 21.68 | 12,416 | -0.86(-3.82%) |
Jun 24, 2003 | 22.75 | 23.23 | 22.54 | 22.54 | 9,809 | -0.13(-0.57%) |
Jun 23, 2003 | 23.19 | 23.19 | 22.06 | 22.67 | 29,800 | -0.41(-1.78%) |
Jun 20, 2003 | 23.19 | 23.36 | 23.07 | 23.08 | 21,233 | +0.09(+0.39%) |
Jun 19, 2003 | 22.99 | 22.99 | 22.20 | 22.99 | 38,989 | -0.16(-0.70%) |
Jun 18, 2003 | 23.52 | 23.75 | 23.15 | 23.15 | 16,390 | -0.20(-0.86%) |
Jun 17, 2003 | 23.36 | 23.76 | 23.15 | 23.36 | 20,363 | +0.04(+0.17%) |
Jun 16, 2003 | 23.15 | 23.36 | 23.15 | 23.31 | 12,665 | +0.35(+1.54%) |
Jun 13, 2003 | 22.87 | 23.27 | 22.87 | 22.96 | 16,762 | +0.09(+0.39%) |
Jun 12, 2003 | 22.51 | 23.03 | 22.39 | 22.87 | 40,231 | +0.43(+1.94%) |
Jun 11, 2003 | 21.34 | 22.47 | 21.34 | 22.44 | 41,845 | +1.44(+6.87%) |
Jun 10, 2003 | 20.90 | 21.14 | 20.90 | 21.00 | 9,188 | +0.33(+1.60%) |
Jun 09, 2003 | 20.50 | 20.70 | 20.50 | 20.67 | 19,618 | +0.23(+1.10%) |
Jun 06, 2003 | 20.64 | 20.66 | 20.09 | 20.44 | 11,671 | -0.12(-0.59%) |
Jun 05, 2003 | 20.54 | 20.86 | 20.49 | 20.56 | 5,215 | +0.13(+0.63%) |
Jun 04, 2003 | 20.54 | 20.78 | 20.43 | 20.43 | 11,796 | +0.01(+0.04%) |
Jun 03, 2003 | 20.38 | 20.58 | 20.38 | 20.42 | 13,037 | +0.21(+1.04%) |
Jun 02, 2003 | 19.93 | 20.21 | 19.93 | 20.21 | 6,829 | +0.36(+1.83%) |
May 30, 2003 | 20.01 | 20.17 | 19.81 | 19.85 | 8,691 | -0.04(-0.20%) |
May 29, 2003 | 19.89 | 19.99 | 19.61 | 19.89 | 11,299 | -0.16(-0.80%) |
May 28, 2003 | 19.29 | 20.34 | 19.29 | 20.05 | 31,290 | +0.85(+4.40%) |
May 27, 2003 | 18.68 | 19.25 | 18.68 | 19.21 | 21,108 | +0.68(+3.70%) |
May 23, 2003 | 18.32 | 18.52 | 18.30 | 18.52 | 7,450 | +0.31(+1.68%) |
May 22, 2003 | 18.06 | 18.35 | 18.06 | 18.22 | 10,181 | +0.32(+1.80%) |
May 21, 2003 | 17.54 | 17.89 | 17.53 | 17.89 | 9,436 | +0.25(+1.41%) |
May 20, 2003 | 17.65 | 17.80 | 17.52 | 17.65 | 16,638 | +0.00(+0.00%) |
May 19, 2003 | 17.92 | 17.96 | 17.64 | 17.65 | 14,403 | -0.20(-1.13%) |
May 16, 2003 | 17.88 | 17.90 | 17.72 | 17.85 | 11,175 | +0.05(+0.27%) |
May 15, 2003 | 17.52 | 17.90 | 17.52 | 17.80 | 7,822 | +0.27(+1.56%) |
May 14, 2003 | 17.58 | 17.72 | 17.52 | 17.52 | 24,337 | -0.03(-0.18%) |
May 13, 2003 | 17.64 | 17.96 | 17.56 | 17.56 | 10,430 | -0.16(-0.91%) |
May 12, 2003 | 17.88 | 18.24 | 17.72 | 17.72 | 12,665 | -0.06(-0.36%) |
May 09, 2003 | 17.72 | 17.92 | 17.72 | 17.78 | 7,822 | +0.26(+1.47%) |
May 08, 2003 | 17.11 | 17.52 | 17.11 | 17.52 | 28,559 | +0.41(+2.40%) |
May 07, 2003 | 17.07 | 17.22 | 16.92 | 17.11 | 5,215 | +0.12(+0.71%) |
May 06, 2003 | 17.11 | 17.11 | 16.67 | 16.99 | 28,310 | +0.07(+0.43%) |
May 05, 2003 | 17.11 | 17.31 | 16.91 | 16.92 | 18,501 | +0.13(+0.77%) |
May 02, 2003 | 16.51 | 16.79 | 16.43 | 16.79 | 32,905 | +0.48(+2.96%) |