Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 21.18 | 21.28 | 21.09 | 21.14 | 214,474 | -0.01(-0.07%) |
Jul 30, 2003 | 21.39 | 21.45 | 21.10 | 21.16 | 270,571 | -0.20(-0.93%) |
Jul 29, 2003 | 21.55 | 21.55 | 21.35 | 21.35 | 350,185 | +0.01(+0.03%) |
Jul 28, 2003 | 21.53 | 21.57 | 21.25 | 21.35 | 232,748 | -0.13(-0.59%) |
Jul 25, 2003 | 21.39 | 21.52 | 21.29 | 21.47 | 214,190 | +0.04(+0.20%) |
Jul 24, 2003 | 21.57 | 21.57 | 21.40 | 21.43 | 400,899 | -0.17(-0.78%) |
Jul 23, 2003 | 21.64 | 21.73 | 21.56 | 21.60 | 342,818 | +0.00(+0.00%) |
Jul 22, 2003 | 21.67 | 21.71 | 21.54 | 21.60 | 497,087 | +0.21(+0.99%) |
Jul 21, 2003 | 21.46 | 21.58 | 21.38 | 21.39 | 982,983 | -0.16(-0.72%) |
Jul 18, 2003 | 21.50 | 21.59 | 21.35 | 21.54 | 499,070 | +0.23(+1.06%) |
Jul 17, 2003 | 21.35 | 21.39 | 21.23 | 21.32 | 455,014 | -0.04(-0.16%) |
Jul 16, 2003 | 21.25 | 21.39 | 21.07 | 21.35 | 771,484 | +0.05(+0.23%) |
Jul 15, 2003 | 21.01 | 21.32 | 20.80 | 21.30 | 1,607,140 | +0.87(+4.25%) |
Jul 14, 2003 | 20.53 | 20.78 | 20.40 | 20.44 | 271,138 | -0.06(-0.31%) |
Jul 11, 2003 | 20.51 | 20.61 | 20.37 | 20.50 | 158,234 | -0.04(-0.17%) |
Jul 10, 2003 | 20.56 | 20.56 | 20.40 | 20.54 | 136,702 | -0.03(-0.14%) |
Jul 09, 2003 | 20.58 | 20.66 | 20.46 | 20.56 | 280,346 | -0.07(-0.34%) |
Jul 08, 2003 | 20.44 | 20.63 | 20.37 | 20.63 | 321,286 | +0.08(+0.41%) |
Jul 07, 2003 | 20.61 | 20.69 | 20.54 | 20.55 | 372,142 | +0.01(+0.07%) |
Jul 03, 2003 | 20.44 | 20.61 | 20.41 | 20.54 | 125,369 | -0.01(-0.03%) |
Jul 02, 2003 | 20.51 | 20.77 | 20.32 | 20.54 | 423,140 | +0.12(+0.59%) |
Jul 01, 2003 | 20.15 | 20.48 | 19.91 | 20.42 | 318,736 | +0.23(+1.15%) |
Jun 30, 2003 | 20.30 | 20.30 | 20.05 | 20.19 | 559,559 | -0.20(-0.97%) |
Jun 27, 2003 | 20.44 | 20.54 | 20.30 | 20.39 | 280,629 | -0.06(-0.31%) |
Jun 26, 2003 | 20.51 | 20.55 | 20.31 | 20.45 | 373,134 | -0.06(-0.28%) |
Jun 25, 2003 | 20.47 | 20.63 | 20.33 | 20.51 | 455,864 | +0.04(+0.17%) |
Jun 24, 2003 | 20.22 | 20.61 | 20.20 | 20.47 | 574,859 | +0.24(+1.19%) |
Jun 23, 2003 | 20.47 | 20.47 | 20.14 | 20.23 | 218,157 | -0.24(-1.17%) |
Jun 20, 2003 | 20.57 | 20.70 | 20.32 | 20.47 | 405,432 | -0.11(-0.51%) |
Jun 19, 2003 | 21.18 | 21.18 | 20.26 | 20.58 | 1,586,457 | -0.64(-3.00%) |
Jun 18, 2003 | 21.35 | 21.38 | 21.20 | 21.21 | 375,542 | -0.16(-0.76%) |
Jun 17, 2003 | 21.42 | 21.52 | 21.23 | 21.38 | 365,767 | -0.05(-0.23%) |
Jun 16, 2003 | 21.32 | 21.57 | 21.28 | 21.42 | 259,947 | +0.28(+1.34%) |
Jun 13, 2003 | 21.21 | 21.22 | 20.93 | 21.14 | 236,998 | -0.03(-0.13%) |
Jun 12, 2003 | 21.50 | 21.50 | 21.04 | 21.17 | 256,547 | -0.04(-0.20%) |
Jun 11, 2003 | 21.07 | 21.35 | 21.00 | 21.21 | 488,587 | +0.14(+0.67%) |
Jun 10, 2003 | 20.79 | 21.07 | 20.79 | 21.07 | 199,174 | +0.32(+1.53%) |
Jun 09, 2003 | 21.11 | 21.11 | 20.70 | 20.75 | 304,287 | -0.23(-1.11%) |
Jun 06, 2003 | 21.46 | 21.59 | 20.86 | 20.99 | 481,787 | -0.40(-1.85%) |
Jun 05, 2003 | 21.00 | 21.50 | 20.93 | 21.38 | 839,197 | +0.42(+1.99%) |
Jun 04, 2003 | 21.04 | 21.15 | 20.86 | 20.97 | 895,437 | +0.24(+1.16%) |
Jun 03, 2003 | 20.47 | 20.76 | 20.45 | 20.73 | 347,918 | +0.07(+0.34%) |
Jun 02, 2003 | 20.47 | 20.79 | 20.39 | 20.66 | 833,956 | +0.25(+1.25%) |
May 30, 2003 | 20.05 | 20.44 | 20.01 | 20.40 | 767,375 | +0.37(+1.87%) |
May 29, 2003 | 20.01 | 20.05 | 19.94 | 20.03 | 257,964 | +0.06(+0.28%) |
May 28, 2003 | 19.74 | 20.08 | 19.73 | 19.97 | 371,434 | +0.24(+1.22%) |
May 27, 2003 | 19.60 | 19.79 | 19.60 | 19.73 | 581,658 | +0.02(+0.11%) |
May 23, 2003 | 19.72 | 19.76 | 19.53 | 19.71 | 255,555 | +0.01(+0.04%) |
May 22, 2003 | 19.17 | 19.82 | 19.06 | 19.70 | 413,082 | +0.71(+3.75%) |
May 21, 2003 | 19.13 | 19.13 | 18.94 | 18.99 | 365,484 | -0.13(-0.66%) |
May 20, 2003 | 19.42 | 19.45 | 19.02 | 19.12 | 361,376 | -0.28(-1.46%) |
May 19, 2003 | 19.70 | 19.76 | 19.38 | 19.40 | 558,143 | -0.25(-1.29%) |
May 16, 2003 | 19.60 | 19.79 | 19.41 | 19.65 | 321,853 | +0.05(+0.25%) |
May 15, 2003 | 19.77 | 19.82 | 19.53 | 19.60 | 320,011 | -0.09(-0.47%) |
May 14, 2003 | 19.44 | 19.77 | 19.44 | 19.70 | 304,287 | +0.25(+1.27%) |
May 13, 2003 | 19.34 | 19.45 | 19.24 | 19.45 | 631,948 | -0.02(-0.11%) |
May 12, 2003 | 19.52 | 19.62 | 19.41 | 19.47 | 381,350 | +0.12(+0.62%) |
May 09, 2003 | 19.52 | 19.55 | 19.24 | 19.35 | 655,747 | +0.01(+0.04%) |
May 08, 2003 | 19.38 | 19.44 | 19.24 | 19.34 | 593,416 | -0.11(-0.54%) |
May 07, 2003 | 19.91 | 19.91 | 19.35 | 19.45 | 1,018,115 | -0.56(-2.82%) |
May 06, 2003 | 19.35 | 20.13 | 19.24 | 20.01 | 883,820 | +0.67(+3.47%) |
May 05, 2003 | 19.80 | 19.80 | 19.34 | 19.34 | 675,579 | -0.42(-2.11%) |
May 02, 2003 | 19.72 | 19.84 | 19.62 | 19.76 | 268,022 | +0.04(+0.18%) |