Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 22.25 | 22.95 | 21.96 | 22.42 | 3,247,183 | +0.61(+2.81%) |
Jul 30, 2003 | 21.96 | 22.15 | 21.53 | 21.81 | 1,077,343 | -0.05(-0.22%) |
Jul 29, 2003 | 21.89 | 22.05 | 21.61 | 21.85 | 826,192 | -0.11(-0.52%) |
Jul 28, 2003 | 21.72 | 22.29 | 21.54 | 21.97 | 900,085 | +0.18(+0.83%) |
Jul 25, 2003 | 21.84 | 22.06 | 21.70 | 21.79 | 980,770 | +0.34(+1.61%) |
Jul 24, 2003 | 21.28 | 21.62 | 21.18 | 21.44 | 965,825 | +0.40(+1.91%) |
Jul 23, 2003 | 20.61 | 21.15 | 20.55 | 21.04 | 925,586 | +0.46(+2.23%) |
Jul 22, 2003 | 20.50 | 20.64 | 20.17 | 20.58 | 1,228,367 | -0.02(-0.09%) |
Jul 21, 2003 | 20.80 | 20.97 | 20.49 | 20.60 | 718,437 | -0.50(-2.36%) |
Jul 18, 2003 | 20.61 | 21.14 | 20.54 | 21.10 | 1,028,847 | +0.52(+2.51%) |
Jul 17, 2003 | 19.89 | 21.22 | 19.87 | 20.58 | 2,854,938 | +0.17(+0.84%) |
Jul 16, 2003 | 19.47 | 20.56 | 19.45 | 20.41 | 2,440,117 | +0.79(+4.05%) |
Jul 15, 2003 | 19.47 | 19.71 | 19.28 | 19.61 | 1,845,112 | +0.15(+0.79%) |
Jul 14, 2003 | 19.23 | 19.74 | 19.23 | 19.46 | 868,939 | +0.09(+0.44%) |
Jul 11, 2003 | 19.33 | 19.52 | 19.10 | 19.38 | 943,354 | +0.45(+2.38%) |
Jul 10, 2003 | 18.76 | 18.94 | 18.47 | 18.93 | 1,559,889 | +0.46(+2.49%) |
Jul 09, 2003 | 17.99 | 18.75 | 17.84 | 18.47 | 1,184,157 | +0.38(+2.12%) |
Jul 08, 2003 | 17.72 | 18.21 | 17.70 | 18.08 | 1,450,566 | -0.14(-0.79%) |
Jul 07, 2003 | 17.69 | 18.42 | 17.65 | 18.23 | 1,447,117 | +0.00(+0.00%) |
Jul 03, 2003 | 18.22 | 18.52 | 18.18 | 18.23 | 1,056,753 | -0.19(-1.04%) |
Jul 02, 2003 | 18.63 | 18.71 | 18.41 | 18.42 | 1,005,541 | -0.10(-0.52%) |
Jul 01, 2003 | 18.93 | 18.98 | 18.45 | 18.51 | 771,217 | -0.38(-2.03%) |
Jun 30, 2003 | 19.13 | 19.30 | 18.90 | 18.90 | 597,792 | -0.23(-1.20%) |
Jun 27, 2003 | 19.26 | 19.48 | 19.02 | 19.13 | 433,424 | -0.35(-1.82%) |
Jun 26, 2003 | 19.26 | 19.50 | 19.11 | 19.48 | 419,210 | -0.02(-0.09%) |
Jun 25, 2003 | 19.28 | 19.51 | 19.15 | 19.50 | 328,177 | +0.12(+0.64%) |
Jun 24, 2003 | 19.50 | 19.52 | 19.17 | 19.38 | 716,660 | -0.16(-0.83%) |
Jun 23, 2003 | 20.08 | 20.08 | 19.43 | 19.54 | 712,062 | -0.81(-4.00%) |
Jun 20, 2003 | 20.44 | 20.56 | 20.09 | 20.35 | 306,229 | -0.22(-1.07%) |
Jun 19, 2003 | 21.06 | 21.21 | 20.44 | 20.57 | 1,121,657 | -1.04(-4.83%) |
Jun 18, 2003 | 21.39 | 22.04 | 21.37 | 21.61 | 842,810 | +0.10(+0.44%) |
Jun 17, 2003 | 20.96 | 21.72 | 20.93 | 21.52 | 467,810 | +0.42(+2.00%) |
Jun 16, 2003 | 20.91 | 21.12 | 20.73 | 21.10 | 647,889 | +0.00(+0.00%) |
Jun 13, 2003 | 20.92 | 21.15 | 20.74 | 21.10 | 532,923 | +0.18(+0.87%) |
Jun 12, 2003 | 20.81 | 20.96 | 20.60 | 20.92 | 429,139 | +0.39(+1.91%) |
Jun 11, 2003 | 20.76 | 20.79 | 20.38 | 20.52 | 843,647 | +0.48(+2.39%) |
Jun 10, 2003 | 20.21 | 20.33 | 19.76 | 20.04 | 422,973 | +0.44(+2.24%) |
Jun 09, 2003 | 20.05 | 20.06 | 19.52 | 19.60 | 675,712 | -0.45(-2.24%) |
Jun 06, 2003 | 20.30 | 20.57 | 20.00 | 20.05 | 512,020 | +0.07(+0.34%) |
Jun 05, 2003 | 19.60 | 20.27 | 19.49 | 19.99 | 641,514 | +0.41(+2.10%) |
Jun 04, 2003 | 19.20 | 19.70 | 19.15 | 19.58 | 577,969 | +0.20(+1.04%) |
Jun 03, 2003 | 19.48 | 19.48 | 19.17 | 19.38 | 457,776 | -0.28(-1.41%) |
Jun 02, 2003 | 19.61 | 20.09 | 19.34 | 19.65 | 558,738 | -0.20(-1.01%) |
May 30, 2003 | 19.63 | 20.09 | 19.47 | 19.85 | 446,071 | +0.15(+0.78%) |
May 29, 2003 | 19.71 | 20.07 | 19.52 | 19.70 | 487,563 | -0.20(-1.01%) |
May 28, 2003 | 19.71 | 20.09 | 19.53 | 19.90 | 533,236 | +0.10(+0.48%) |
May 27, 2003 | 19.35 | 19.92 | 19.14 | 19.81 | 594,900 | +0.54(+2.78%) |
May 23, 2003 | 19.61 | 19.61 | 19.23 | 19.27 | 416,284 | -0.25(-1.27%) |
May 22, 2003 | 19.48 | 19.71 | 19.09 | 19.52 | 1,383,154 | +0.69(+3.66%) |
May 21, 2003 | 19.72 | 19.79 | 18.71 | 18.83 | 2,005,960 | -0.94(-4.74%) |
May 20, 2003 | 19.97 | 20.09 | 19.65 | 19.77 | 436,664 | -0.08(-0.39%) |
May 19, 2003 | 20.61 | 20.65 | 19.60 | 19.84 | 485,264 | -0.75(-3.62%) |
May 16, 2003 | 20.57 | 20.71 | 20.33 | 20.59 | 363,294 | +0.55(+2.72%) |
May 15, 2003 | 20.17 | 20.32 | 19.95 | 20.04 | 145,067 | -0.01(-0.05%) |
May 14, 2003 | 20.10 | 20.24 | 19.93 | 20.05 | 473,244 | +0.33(+1.65%) |
May 13, 2003 | 19.88 | 19.95 | 19.60 | 19.73 | 705,791 | -0.22(-1.10%) |
May 12, 2003 | 19.86 | 20.25 | 19.61 | 19.95 | 437,500 | +0.10(+0.48%) |
May 09, 2003 | 19.71 | 20.09 | 19.64 | 19.85 | 351,693 | -0.17(-0.86%) |
May 08, 2003 | 19.79 | 20.09 | 19.66 | 20.03 | 855,561 | -0.21(-1.02%) |
May 07, 2003 | 20.44 | 20.62 | 20.15 | 20.23 | 757,839 | -0.87(-4.10%) |
May 06, 2003 | 20.89 | 21.58 | 20.81 | 21.10 | 816,995 | -0.40(-1.87%) |
May 05, 2003 | 21.25 | 21.53 | 21.11 | 21.50 | 290,656 | +0.27(+1.27%) |
May 02, 2003 | 20.82 | 21.51 | 20.63 | 21.23 | 1,031,251 | +0.28(+1.32%) |