Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 23.00 | 23.24 | 22.87 | 22.90 | 260,915 | +0.05(+0.22%) |
Jul 30, 2003 | 23.00 | 23.00 | 22.80 | 22.85 | 24,814 | -0.15(-0.65%) |
Jul 29, 2003 | 23.20 | 23.26 | 22.91 | 23.00 | 224,416 | -0.15(-0.65%) |
Jul 28, 2003 | 23.12 | 23.19 | 23.00 | 23.15 | 98,174 | +0.12(+0.50%) |
Jul 25, 2003 | 22.66 | 23.07 | 22.62 | 23.04 | 363,426 | +0.30(+1.31%) |
Jul 24, 2003 | 22.83 | 23.07 | 22.74 | 22.74 | 57,700 | -0.02(-0.11%) |
Jul 23, 2003 | 22.91 | 22.91 | 22.53 | 22.76 | 91,428 | -0.10(-0.44%) |
Jul 22, 2003 | 22.83 | 22.90 | 22.50 | 22.86 | 61,313 | +0.17(+0.73%) |
Jul 21, 2003 | 22.87 | 22.90 | 22.61 | 22.70 | 27,585 | -0.26(-1.12%) |
Jul 18, 2003 | 23.01 | 23.07 | 22.85 | 22.95 | 25,537 | +0.15(+0.66%) |
Jul 17, 2003 | 23.08 | 23.17 | 22.79 | 22.80 | 30,114 | -0.27(-1.15%) |
Jul 16, 2003 | 23.28 | 23.30 | 22.98 | 23.07 | 39,872 | -0.07(-0.29%) |
Jul 15, 2003 | 23.24 | 23.45 | 23.08 | 23.14 | 983,914 | -0.14(-0.61%) |
Jul 14, 2003 | 23.33 | 23.61 | 23.28 | 23.28 | 87,212 | +0.12(+0.54%) |
Jul 11, 2003 | 22.95 | 23.15 | 22.90 | 23.15 | 88,658 | +0.34(+1.49%) |
Jul 10, 2003 | 22.95 | 23.00 | 22.62 | 22.81 | 55,411 | -0.30(-1.29%) |
Jul 09, 2003 | 23.24 | 23.38 | 23.07 | 23.11 | 129,132 | -0.29(-1.24%) |
Jul 08, 2003 | 23.19 | 23.40 | 23.11 | 23.40 | 321,988 | +0.32(+1.40%) |
Jul 07, 2003 | 22.87 | 23.19 | 22.87 | 23.08 | 315,604 | +0.46(+2.02%) |
Jul 03, 2003 | 22.46 | 22.83 | 22.46 | 22.62 | 59,747 | -0.02(-0.11%) |
Jul 02, 2003 | 22.46 | 22.70 | 22.46 | 22.65 | 56,856 | +0.21(+0.93%) |
Jul 01, 2003 | 22.29 | 22.51 | 22.06 | 22.44 | 635,304 | -0.05(-0.22%) |
Jun 30, 2003 | 22.52 | 22.64 | 22.41 | 22.49 | 77,335 | +0.14(+0.63%) |
Jun 27, 2003 | 22.46 | 22.64 | 22.27 | 22.35 | 43,004 | -0.13(-0.59%) |
Jun 26, 2003 | 22.41 | 22.51 | 22.25 | 22.48 | 848,879 | +0.17(+0.74%) |
Jun 25, 2003 | 22.41 | 22.62 | 22.24 | 22.31 | 43,967 | -0.13(-0.59%) |
Jun 24, 2003 | 22.50 | 22.65 | 22.36 | 22.45 | 347,887 | +0.00(+0.00%) |
Jun 23, 2003 | 22.54 | 22.64 | 22.26 | 22.45 | 99,861 | -0.28(-1.24%) |
Jun 20, 2003 | 22.85 | 22.85 | 22.62 | 22.73 | 117,689 | +0.00(+0.00%) |
Jun 19, 2003 | 23.04 | 23.16 | 22.66 | 22.73 | 117,568 | -0.38(-1.65%) |
Jun 18, 2003 | 23.33 | 23.33 | 22.99 | 23.11 | 1,109,554 | -0.22(-0.93%) |
Jun 17, 2003 | 23.41 | 23.46 | 23.22 | 23.33 | 206,226 | +0.00(+0.00%) |
Jun 16, 2003 | 23.04 | 23.33 | 22.99 | 23.33 | 206,467 | +0.53(+2.33%) |
Jun 13, 2003 | 23.12 | 23.12 | 22.74 | 22.80 | 23,971 | -0.25(-1.08%) |
Jun 12, 2003 | 23.12 | 23.12 | 22.84 | 23.05 | 89,019 | +0.14(+0.62%) |
Jun 11, 2003 | 22.54 | 22.95 | 22.53 | 22.90 | 189,121 | +0.25(+1.10%) |
Jun 10, 2003 | 22.46 | 22.65 | 22.46 | 22.65 | 476,417 | +0.25(+1.11%) |
Jun 09, 2003 | 22.66 | 22.69 | 22.29 | 22.41 | 552,307 | -0.32(-1.42%) |
Jun 06, 2003 | 23.12 | 23.25 | 22.68 | 22.73 | 163,945 | -0.12(-0.51%) |
Jun 05, 2003 | 22.77 | 22.95 | 22.52 | 22.85 | 211,286 | +0.12(+0.55%) |
Jun 04, 2003 | 22.41 | 22.77 | 22.37 | 22.72 | 490,150 | +0.35(+1.56%) |
Jun 03, 2003 | 22.46 | 22.46 | 22.15 | 22.37 | 970,904 | -0.03(-0.15%) |
Jun 02, 2003 | 22.46 | 22.72 | 22.36 | 22.41 | 1,235,072 | +0.21(+0.93%) |
May 30, 2003 | 22.02 | 22.22 | 21.99 | 22.20 | 370,654 | +0.46(+2.14%) |
May 29, 2003 | 21.83 | 22.09 | 21.73 | 21.73 | 228,271 | -0.02(-0.11%) |
May 28, 2003 | 21.83 | 21.95 | 21.73 | 21.76 | 227,066 | +0.01(+0.04%) |
May 27, 2003 | 21.09 | 21.75 | 21.09 | 21.75 | 149,249 | +0.49(+2.30%) |
May 23, 2003 | 21.21 | 21.31 | 21.15 | 21.26 | 78,901 | -0.07(-0.35%) |
May 22, 2003 | 21.04 | 21.43 | 21.01 | 21.33 | 105,763 | +0.36(+1.70%) |
May 21, 2003 | 20.92 | 21.00 | 20.75 | 20.98 | 39,872 | +0.09(+0.44%) |
May 20, 2003 | 21.04 | 21.25 | 20.72 | 20.89 | 315,724 | +0.01(+0.04%) |
May 19, 2003 | 21.54 | 21.54 | 20.82 | 20.88 | 256,820 | -0.65(-3.01%) |
May 16, 2003 | 21.48 | 21.53 | 21.26 | 21.53 | 1,108,108 | +0.03(+0.15%) |
May 15, 2003 | 21.58 | 21.58 | 21.22 | 21.49 | 215,502 | +0.05(+0.23%) |
May 14, 2003 | 21.67 | 21.67 | 21.33 | 21.44 | 68,300 | -0.17(-0.77%) |
May 13, 2003 | 21.54 | 21.78 | 21.52 | 21.61 | 384,386 | -0.02(-0.12%) |
May 12, 2003 | 21.22 | 21.76 | 21.16 | 21.63 | 130,216 | +0.32(+1.52%) |
May 09, 2003 | 21.17 | 21.31 | 20.98 | 21.31 | 55,652 | +0.24(+1.14%) |
May 08, 2003 | 21.00 | 21.29 | 20.99 | 21.07 | 50,593 | -0.20(-0.94%) |
May 07, 2003 | 21.04 | 21.42 | 21.04 | 21.27 | 127,325 | -0.02(-0.08%) |
May 06, 2003 | 21.02 | 21.43 | 20.98 | 21.29 | 1,073,054 | +0.27(+1.30%) |
May 05, 2003 | 21.09 | 21.09 | 20.85 | 21.01 | 152,261 | -0.07(-0.35%) |
May 02, 2003 | 20.81 | 21.13 | 20.81 | 21.09 | 152,020 | +0.20(+0.95%) |