Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 23.36 | 23.55 | 23.17 | 23.24 | 58,277 | +0.07(+0.28%) |
Jul 30, 2003 | 23.22 | 23.43 | 23.08 | 23.17 | 57,427 | -0.04(-0.16%) |
Jul 29, 2003 | 23.27 | 23.48 | 23.00 | 23.21 | 54,880 | -0.10(-0.44%) |
Jul 28, 2003 | 22.61 | 23.33 | 22.52 | 23.32 | 113,688 | +0.88(+3.90%) |
Jul 25, 2003 | 22.90 | 23.12 | 22.30 | 22.44 | 104,240 | -0.57(-2.50%) |
Jul 24, 2003 | 23.83 | 23.83 | 23.01 | 23.01 | 115,068 | -0.52(-2.20%) |
Jul 23, 2003 | 23.07 | 23.79 | 22.89 | 23.53 | 384,905 | +0.45(+1.96%) |
Jul 22, 2003 | 22.36 | 23.26 | 22.25 | 23.08 | 218,035 | +0.62(+2.77%) |
Jul 21, 2003 | 22.82 | 23.07 | 22.07 | 22.46 | 119,420 | -0.20(-0.87%) |
Jul 18, 2003 | 22.00 | 22.68 | 21.95 | 22.66 | 91,184 | +0.98(+4.52%) |
Jul 17, 2003 | 22.40 | 22.46 | 21.43 | 21.68 | 76,535 | -0.84(-3.72%) |
Jul 16, 2003 | 22.60 | 22.69 | 22.24 | 22.52 | 81,418 | +0.09(+0.42%) |
Jul 15, 2003 | 22.29 | 22.47 | 22.03 | 22.42 | 47,555 | +0.04(+0.17%) |
Jul 14, 2003 | 22.84 | 22.84 | 22.38 | 22.38 | 122,711 | -0.22(-0.96%) |
Jul 11, 2003 | 22.84 | 22.84 | 22.04 | 22.60 | 68,786 | -0.09(-0.42%) |
Jul 10, 2003 | 22.61 | 22.69 | 22.33 | 22.69 | 75,049 | +0.07(+0.29%) |
Jul 09, 2003 | 22.48 | 22.63 | 21.91 | 22.63 | 124,303 | +0.06(+0.25%) |
Jul 08, 2003 | 21.76 | 22.61 | 21.76 | 22.57 | 140,226 | +0.26(+1.18%) |
Jul 07, 2003 | 22.09 | 22.39 | 21.96 | 22.31 | 131,203 | +0.54(+2.47%) |
Jul 03, 2003 | 21.28 | 21.77 | 21.28 | 21.77 | 48,935 | +0.49(+2.30%) |
Jul 02, 2003 | 21.11 | 21.45 | 21.10 | 21.28 | 97,128 | +0.17(+0.80%) |
Jul 01, 2003 | 20.93 | 21.30 | 20.30 | 21.11 | 106,576 | +0.18(+0.86%) |
Jun 30, 2003 | 20.65 | 21.04 | 20.59 | 20.93 | 122,286 | +0.37(+1.79%) |
Jun 27, 2003 | 20.82 | 21.05 | 20.55 | 20.56 | 42,779 | -0.11(-0.55%) |
Jun 26, 2003 | 20.25 | 20.82 | 20.22 | 20.68 | 108,274 | +0.65(+3.25%) |
Jun 25, 2003 | 20.25 | 20.81 | 20.03 | 20.03 | 88,848 | -0.40(-1.94%) |
Jun 24, 2003 | 20.40 | 20.56 | 20.25 | 20.42 | 76,747 | -0.29(-1.41%) |
Jun 23, 2003 | 21.35 | 21.35 | 20.26 | 20.72 | 102,648 | -0.62(-2.91%) |
Jun 20, 2003 | 21.48 | 21.67 | 20.87 | 21.34 | 128,974 | -0.38(-1.74%) |
Jun 19, 2003 | 21.38 | 22.04 | 21.29 | 21.71 | 209,118 | +0.45(+2.13%) |
Jun 18, 2003 | 21.38 | 21.39 | 21.15 | 21.26 | 74,199 | -0.09(-0.44%) |
Jun 17, 2003 | 21.35 | 21.37 | 21.05 | 21.36 | 87,999 | +0.09(+0.44%) |
Jun 16, 2003 | 21.01 | 21.36 | 21.01 | 21.26 | 93,094 | +0.30(+1.44%) |
Jun 13, 2003 | 21.20 | 21.20 | 20.73 | 20.96 | 111,989 | -0.43(-2.03%) |
Jun 12, 2003 | 21.36 | 21.52 | 21.16 | 21.39 | 103,391 | +0.27(+1.29%) |
Jun 11, 2003 | 20.75 | 21.15 | 20.56 | 21.12 | 73,456 | +0.38(+1.82%) |
Jun 10, 2003 | 20.73 | 20.91 | 20.54 | 20.74 | 164,216 | +0.25(+1.24%) |
Jun 09, 2003 | 20.54 | 20.68 | 20.25 | 20.49 | 189,692 | +0.19(+0.93%) |
Jun 06, 2003 | 21.20 | 21.76 | 20.07 | 20.30 | 289,050 | -0.60(-2.88%) |
Jun 05, 2003 | 20.40 | 20.91 | 20.12 | 20.90 | 570,670 | +1.69(+8.77%) |
Jun 04, 2003 | 18.90 | 19.41 | 18.90 | 19.22 | 131,521 | +0.32(+1.69%) |
Jun 03, 2003 | 18.84 | 18.98 | 18.77 | 18.90 | 111,034 | +0.05(+0.25%) |
Jun 02, 2003 | 18.51 | 19.22 | 18.51 | 18.85 | 121,968 | +0.48(+2.62%) |
May 30, 2003 | 18.42 | 18.84 | 18.37 | 18.37 | 105,408 | +0.14(+0.78%) |
May 29, 2003 | 17.80 | 18.35 | 17.80 | 18.23 | 81,418 | +0.37(+2.06%) |
May 28, 2003 | 18.09 | 18.31 | 17.79 | 17.86 | 72,607 | -0.17(-0.94%) |
May 27, 2003 | 18.09 | 18.25 | 17.89 | 18.03 | 92,245 | +0.02(+0.10%) |
May 23, 2003 | 17.56 | 18.04 | 17.33 | 18.01 | 130,247 | +0.51(+2.91%) |
May 22, 2003 | 17.80 | 18.08 | 17.24 | 17.50 | 190,435 | +0.05(+0.27%) |
May 21, 2003 | 17.81 | 17.91 | 17.20 | 17.46 | 205,615 | +0.18(+1.04%) |
May 20, 2003 | 17.39 | 17.43 | 16.77 | 17.28 | 179,077 | +0.12(+0.71%) |
May 19, 2003 | 17.15 | 17.42 | 16.97 | 17.15 | 283,530 | -0.65(-3.65%) |
May 16, 2003 | 18.09 | 18.47 | 17.80 | 17.80 | 424,181 | -0.56(-3.03%) |
May 15, 2003 | 19.30 | 19.30 | 18.18 | 18.36 | 321,745 | -0.95(-4.93%) |
May 14, 2003 | 19.31 | 19.50 | 19.25 | 19.31 | 141,712 | -0.05(-0.24%) |
May 13, 2003 | 19.78 | 19.87 | 19.22 | 19.36 | 193,514 | -0.44(-2.24%) |
May 12, 2003 | 19.70 | 19.82 | 19.57 | 19.80 | 172,920 | +0.10(+0.53%) |
May 09, 2003 | 19.77 | 19.88 | 19.69 | 19.70 | 219,839 | +0.08(+0.38%) |
May 08, 2003 | 19.17 | 19.75 | 19.17 | 19.62 | 126,320 | +0.22(+1.12%) |
May 07, 2003 | 18.86 | 19.50 | 18.86 | 19.41 | 224,510 | +0.14(+0.73%) |
May 06, 2003 | 19.08 | 19.73 | 18.85 | 19.26 | 368,770 | +0.83(+4.50%) |
May 05, 2003 | 18.07 | 18.61 | 18.07 | 18.44 | 232,047 | +0.39(+2.14%) |
May 02, 2003 | 18.37 | 18.37 | 18.01 | 18.05 | 117,934 | -0.23(-1.24%) |