Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 22.74 | 22.74 | 22.54 | 22.54 | 2,100 | -0.21(-0.92%) |
Jul 30, 2003 | 22.81 | 22.85 | 22.75 | 22.75 | 1,000 | -0.10(-0.44%) |
Jul 29, 2003 | 22.86 | 22.93 | 22.82 | 22.85 | 7,900 | +0.24(+1.06%) |
Jul 28, 2003 | 22.55 | 22.67 | 22.55 | 22.61 | 13,600 | +0.38(+1.71%) |
Jul 25, 2003 | 22.05 | 22.23 | 22.05 | 22.23 | 2,900 | +0.95(+4.46%) |
Jul 24, 2003 | 20.75 | 21.32 | 20.75 | 21.28 | 57,100 | +0.78(+3.80%) |
Jul 23, 2003 | 21.00 | 21.00 | 20.45 | 20.50 | 46,300 | -0.95(-4.43%) |
Jul 22, 2003 | 21.45 | 21.45 | 21.33 | 21.45 | 6,400 | +0.05(+0.23%) |
Jul 21, 2003 | 21.90 | 21.90 | 21.25 | 21.40 | 11,200 | -0.50(-2.28%) |
Jul 18, 2003 | 21.70 | 21.90 | 21.70 | 21.90 | 3,500 | +0.24(+1.11%) |
Jul 17, 2003 | 22.60 | 22.60 | 21.66 | 21.66 | 12,900 | -1.64(-7.04%) |
Jul 16, 2003 | 22.68 | 23.30 | 22.68 | 23.30 | 32,800 | +0.52(+2.28%) |
Jul 15, 2003 | 22.80 | 23.06 | 22.61 | 22.78 | 6,100 | -0.06(-0.26%) |
Jul 14, 2003 | 22.50 | 22.99 | 22.50 | 22.84 | 111,800 | +0.89(+4.05%) |
Jul 11, 2003 | 21.77 | 22.00 | 21.77 | 21.95 | 5,900 | +0.25(+1.15%) |
Jul 10, 2003 | 21.55 | 21.70 | 21.50 | 21.70 | 11,000 | +0.00(+0.00%) |
Jul 09, 2003 | 21.30 | 21.94 | 21.20 | 21.70 | 43,300 | +1.10(+5.34%) |
Jul 08, 2003 | 20.70 | 20.70 | 20.45 | 20.60 | 12,900 | +0.42(+2.08%) |
Jul 07, 2003 | 20.25 | 20.38 | 20.13 | 20.18 | 7,500 | +0.30(+1.51%) |
Jul 03, 2003 | 19.38 | 19.88 | 19.38 | 19.88 | 27,200 | +1.15(+6.14%) |
Jul 02, 2003 | 19.22 | 19.22 | 18.73 | 18.73 | 11,700 | -0.57(-2.95%) |
Jul 01, 2003 | 19.23 | 19.35 | 19.20 | 19.30 | 4,900 | -0.03(-0.16%) |
Jun 30, 2003 | 19.72 | 19.72 | 19.30 | 19.33 | 6,500 | -0.64(-3.20%) |
Jun 27, 2003 | 20.00 | 20.05 | 19.93 | 19.97 | 2,900 | -0.09(-0.45%) |
Jun 26, 2003 | 20.00 | 20.20 | 19.88 | 20.06 | 9,200 | -0.16(-0.79%) |
Jun 25, 2003 | 20.53 | 20.54 | 20.18 | 20.22 | 5,700 | -0.23(-1.12%) |
Jun 24, 2003 | 20.48 | 20.52 | 20.44 | 20.45 | 3,100 | -0.28(-1.35%) |
Jun 23, 2003 | 20.80 | 20.85 | 20.71 | 20.73 | 12,000 | -0.21(-1.00%) |
Jun 20, 2003 | 20.84 | 20.94 | 20.78 | 20.94 | 22,900 | +0.70(+3.46%) |
Jun 19, 2003 | 20.17 | 20.32 | 20.17 | 20.24 | 14,800 | +0.49(+2.48%) |
Jun 18, 2003 | 19.75 | 19.98 | 19.72 | 19.75 | 10,900 | -0.15(-0.75%) |
Jun 17, 2003 | 20.08 | 20.08 | 19.80 | 19.90 | 9,900 | -0.43(-2.12%) |
Jun 16, 2003 | 20.35 | 20.35 | 20.10 | 20.33 | 15,100 | +0.00(+0.00%) |
Jun 13, 2003 | 20.35 | 20.39 | 20.15 | 20.33 | 18,200 | +0.75(+3.83%) |
Jun 12, 2003 | 19.50 | 19.74 | 19.43 | 19.58 | 21,400 | +0.68(+3.60%) |
Jun 11, 2003 | 18.70 | 18.90 | 18.70 | 18.90 | 4,800 | +0.36(+1.94%) |
Jun 10, 2003 | 18.60 | 18.60 | 18.46 | 18.54 | 2,300 | -0.11(-0.59%) |
Jun 09, 2003 | 18.50 | 18.73 | 18.50 | 18.65 | 4,300 | +0.48(+2.64%) |
Jun 06, 2003 | 18.21 | 18.29 | 18.16 | 18.17 | 5,900 | +0.19(+1.06%) |
Jun 05, 2003 | 17.95 | 18.04 | 17.90 | 17.98 | 7,500 | -0.32(-1.75%) |
Jun 04, 2003 | 18.20 | 18.30 | 18.18 | 18.30 | 8,300 | +0.11(+0.60%) |
Jun 03, 2003 | 18.10 | 18.20 | 18.02 | 18.19 | 9,400 | +0.04(+0.22%) |
Jun 02, 2003 | 18.11 | 18.23 | 18.09 | 18.15 | 4,800 | +0.35(+1.97%) |
May 30, 2003 | 17.90 | 17.90 | 17.80 | 17.80 | 9,800 | +0.39(+2.24%) |
May 29, 2003 | 17.54 | 17.54 | 17.41 | 17.41 | 2,200 | -0.24(-1.36%) |
May 28, 2003 | 17.91 | 17.91 | 17.65 | 17.65 | 6,900 | -0.26(-1.45%) |
May 27, 2003 | 17.90 | 18.03 | 17.82 | 17.91 | 9,700 | +0.41(+2.34%) |
May 23, 2003 | 17.60 | 17.60 | 17.50 | 17.50 | 5,700 | +0.00(+0.00%) |
May 22, 2003 | 17.49 | 17.55 | 17.31 | 17.50 | 17,700 | +0.19(+1.10%) |
May 21, 2003 | 17.15 | 17.35 | 17.11 | 17.31 | 18,500 | +1.12(+6.92%) |
May 20, 2003 | 16.02 | 16.20 | 16.00 | 16.19 | 16,600 | +0.62(+3.98%) |
May 19, 2003 | 15.60 | 15.71 | 15.57 | 15.57 | 11,300 | +0.37(+2.43%) |
May 16, 2003 | 15.18 | 15.34 | 15.15 | 15.20 | 12,600 | +0.00(+0.00%) |
May 15, 2003 | 15.28 | 15.28 | 15.11 | 15.20 | 6,700 | +0.10(+0.66%) |
May 14, 2003 | 15.05 | 15.12 | 15.00 | 15.10 | 8,300 | -0.25(-1.63%) |
May 13, 2003 | 15.32 | 15.38 | 15.22 | 15.35 | 11,000 | -0.05(-0.32%) |
May 12, 2003 | 15.15 | 15.40 | 15.15 | 15.40 | 12,500 | +0.75(+5.12%) |
May 09, 2003 | 14.75 | 14.75 | 14.55 | 14.65 | 13,400 | -0.15(-1.01%) |
May 08, 2003 | 14.98 | 14.98 | 14.70 | 14.80 | 15,800 | -0.18(-1.20%) |
May 07, 2003 | 15.05 | 15.05 | 14.94 | 14.98 | 2,900 | -0.39(-2.54%) |
May 06, 2003 | 15.24 | 15.39 | 15.19 | 15.37 | 6,100 | -0.07(-0.45%) |
May 05, 2003 | 15.41 | 15.60 | 15.35 | 15.44 | 6,100 | +0.05(+0.32%) |
May 02, 2003 | 15.31 | 15.39 | 15.30 | 15.39 | 2,000 | +0.04(+0.26%) |