Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 21.32 | 21.78 | 20.99 | 21.45 | 558,765 | +0.15(+0.72%) |
Jul 30, 2003 | 21.27 | 21.29 | 20.99 | 21.29 | 304,691 | +0.10(+0.48%) |
Jul 29, 2003 | 21.38 | 21.49 | 20.85 | 21.19 | 656,049 | -0.28(-1.28%) |
Jul 28, 2003 | 21.20 | 21.80 | 21.20 | 21.47 | 490,617 | +0.26(+1.24%) |
Jul 25, 2003 | 20.99 | 21.21 | 20.92 | 21.21 | 602,963 | +0.15(+0.69%) |
Jul 24, 2003 | 19.80 | 22.04 | 19.76 | 21.06 | 3,145,928 | +2.05(+10.80%) |
Jul 23, 2003 | 19.40 | 19.40 | 18.96 | 19.01 | 787,654 | -0.46(-2.37%) |
Jul 22, 2003 | 19.72 | 19.79 | 19.30 | 19.47 | 884,445 | -0.23(-1.15%) |
Jul 21, 2003 | 20.13 | 20.15 | 19.70 | 19.70 | 764,445 | -0.46(-2.29%) |
Jul 18, 2003 | 20.40 | 20.55 | 19.13 | 20.16 | 1,461,976 | -0.15(-0.76%) |
Jul 17, 2003 | 21.16 | 21.20 | 20.12 | 20.31 | 729,136 | -0.97(-4.57%) |
Jul 16, 2003 | 21.10 | 21.30 | 20.82 | 21.28 | 454,321 | +0.22(+1.04%) |
Jul 15, 2003 | 21.41 | 21.59 | 20.94 | 21.06 | 700,000 | -0.38(-1.78%) |
Jul 14, 2003 | 21.26 | 21.55 | 20.76 | 21.44 | 436,790 | +0.34(+1.59%) |
Jul 11, 2003 | 20.56 | 21.14 | 20.41 | 21.11 | 304,237 | +0.55(+2.68%) |
Jul 10, 2003 | 20.88 | 20.90 | 19.78 | 20.56 | 1,722,470 | -0.73(-3.44%) |
Jul 09, 2003 | 21.49 | 21.49 | 21.23 | 21.29 | 457,284 | -0.15(-0.68%) |
Jul 08, 2003 | 21.80 | 21.80 | 21.34 | 21.44 | 728,642 | -0.33(-1.53%) |
Jul 07, 2003 | 21.63 | 22.01 | 21.63 | 21.77 | 439,753 | +0.32(+1.49%) |
Jul 03, 2003 | 21.49 | 21.68 | 21.38 | 21.45 | 165,926 | -0.18(-0.82%) |
Jul 02, 2003 | 21.07 | 21.71 | 21.07 | 21.63 | 557,486 | +0.56(+2.67%) |
Jul 01, 2003 | 21.06 | 21.27 | 20.57 | 21.06 | 592,099 | +0.24(+1.17%) |
Jun 30, 2003 | 20.69 | 21.01 | 20.73 | 20.82 | 543,642 | +0.13(+0.63%) |
Jun 27, 2003 | 20.66 | 20.96 | 20.59 | 20.69 | 402,829 | +0.09(+0.45%) |
Jun 26, 2003 | 20.45 | 20.76 | 20.37 | 20.60 | 372,839 | +0.24(+1.17%) |
Jun 25, 2003 | 19.96 | 20.37 | 19.93 | 20.36 | 443,457 | +0.43(+2.15%) |
Jun 24, 2003 | 19.82 | 20.25 | 19.72 | 19.93 | 395,062 | +0.17(+0.84%) |
Jun 23, 2003 | 20.58 | 20.59 | 19.52 | 19.76 | 680,247 | -0.83(-4.01%) |
Jun 20, 2003 | 20.31 | 20.78 | 20.31 | 20.59 | 289,629 | +0.18(+0.89%) |
Jun 19, 2003 | 20.66 | 20.66 | 20.27 | 20.41 | 530,617 | -0.25(-1.19%) |
Jun 18, 2003 | 20.60 | 21.03 | 20.35 | 20.65 | 458,025 | +0.06(+0.29%) |
Jun 17, 2003 | 20.61 | 20.91 | 20.38 | 20.59 | 891,852 | -0.70(-3.31%) |
Jun 16, 2003 | 20.79 | 21.36 | 20.76 | 21.30 | 428,395 | +0.53(+2.57%) |
Jun 13, 2003 | 21.17 | 21.44 | 20.59 | 20.76 | 928,889 | -0.35(-1.65%) |
Jun 12, 2003 | 20.77 | 21.15 | 20.65 | 21.11 | 661,235 | +0.40(+1.92%) |
Jun 11, 2003 | 20.35 | 20.72 | 20.35 | 20.72 | 758,766 | +0.18(+0.89%) |
Jun 10, 2003 | 19.97 | 20.76 | 19.93 | 20.53 | 669,136 | +0.53(+2.67%) |
Jun 09, 2003 | 19.94 | 20.33 | 19.75 | 20.00 | 466,160 | +0.06(+0.28%) |
Jun 06, 2003 | 21.41 | 21.60 | 19.87 | 19.94 | 1,555,803 | -1.40(-6.57%) |
Jun 05, 2003 | 21.10 | 21.44 | 20.97 | 21.34 | 614,815 | +0.17(+0.80%) |
Jun 04, 2003 | 20.66 | 21.20 | 20.41 | 21.17 | 773,087 | +0.49(+2.39%) |
Jun 03, 2003 | 20.90 | 20.90 | 20.41 | 20.68 | 528,642 | -0.11(-0.55%) |
Jun 02, 2003 | 20.36 | 21.00 | 20.22 | 20.79 | 1,393,581 | +0.70(+3.47%) |
May 30, 2003 | 19.89 | 20.38 | 19.79 | 20.10 | 1,368,890 | +0.24(+1.22%) |
May 29, 2003 | 19.37 | 20.17 | 19.37 | 19.85 | 1,624,692 | +0.49(+2.51%) |
May 28, 2003 | 19.38 | 19.62 | 19.22 | 19.37 | 1,506,914 | -0.01(-0.06%) |
May 27, 2003 | 18.66 | 19.41 | 18.56 | 19.38 | 1,005,926 | +0.72(+3.89%) |
May 23, 2003 | 19.04 | 19.04 | 18.57 | 18.65 | 743,457 | -0.43(-2.27%) |
May 22, 2003 | 18.39 | 19.22 | 18.16 | 19.09 | 1,869,631 | +0.75(+4.09%) |
May 21, 2003 | 18.07 | 18.41 | 17.94 | 18.34 | 823,457 | +0.26(+1.43%) |
May 20, 2003 | 18.01 | 18.20 | 18.00 | 18.08 | 908,395 | +0.11(+0.63%) |
May 19, 2003 | 18.41 | 18.45 | 17.88 | 17.97 | 1,669,384 | -0.55(-3.00%) |
May 16, 2003 | 18.42 | 18.54 | 17.62 | 18.52 | 2,865,434 | -0.09(-0.46%) |
May 15, 2003 | 18.86 | 18.90 | 18.35 | 18.61 | 1,552,100 | -0.21(-1.10%) |
May 14, 2003 | 19.31 | 19.34 | 18.77 | 18.81 | 638,025 | -0.45(-2.36%) |
May 13, 2003 | 19.04 | 19.32 | 18.95 | 19.27 | 852,840 | +0.19(+1.00%) |
May 12, 2003 | 18.89 | 19.14 | 18.54 | 19.08 | 972,593 | +0.31(+1.66%) |
May 09, 2003 | 18.93 | 19.06 | 18.50 | 18.76 | 995,556 | -0.15(-0.81%) |
May 08, 2003 | 19.20 | 19.20 | 18.78 | 18.92 | 1,264,445 | -0.40(-2.05%) |
May 07, 2003 | 19.23 | 19.46 | 19.05 | 19.31 | 1,557,285 | +0.11(+0.59%) |
May 06, 2003 | 18.97 | 19.46 | 18.95 | 19.20 | 1,342,717 | +0.33(+1.74%) |
May 05, 2003 | 19.12 | 19.20 | 18.67 | 18.87 | 1,700,989 | -0.24(-1.25%) |
May 02, 2003 | 19.28 | 19.43 | 18.99 | 19.11 | 1,383,704 | -0.21(-1.09%) |