Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 20.38 | 20.57 | 20.10 | 20.43 | 158,935 | -0.90(-4.20%) |
Jul 30, 2003 | 21.46 | 21.46 | 21.00 | 21.33 | 42,838 | -0.30(-1.37%) |
Jul 29, 2003 | 21.75 | 21.75 | 21.43 | 21.62 | 31,197 | -0.09(-0.42%) |
Jul 28, 2003 | 21.78 | 21.83 | 21.63 | 21.71 | 24,057 | +0.06(+0.30%) |
Jul 25, 2003 | 21.49 | 21.71 | 21.49 | 21.65 | 84,899 | +0.42(+1.97%) |
Jul 24, 2003 | 21.24 | 21.55 | 21.23 | 21.23 | 80,243 | +0.05(+0.24%) |
Jul 23, 2003 | 21.14 | 21.26 | 20.97 | 21.18 | 34,146 | +0.08(+0.37%) |
Jul 22, 2003 | 20.93 | 21.20 | 20.83 | 21.10 | 68,137 | +0.17(+0.80%) |
Jul 21, 2003 | 20.84 | 20.93 | 20.56 | 20.93 | 48,425 | -0.20(-0.94%) |
Jul 18, 2003 | 20.99 | 21.13 | 20.84 | 21.13 | 54,789 | +0.33(+1.58%) |
Jul 17, 2003 | 20.80 | 21.02 | 20.69 | 20.80 | 92,039 | -0.45(-2.12%) |
Jul 16, 2003 | 21.24 | 21.27 | 20.94 | 21.25 | 50,443 | +0.02(+0.09%) |
Jul 15, 2003 | 21.31 | 21.35 | 21.15 | 21.24 | 45,476 | +0.17(+0.80%) |
Jul 14, 2003 | 21.05 | 21.45 | 21.04 | 21.07 | 79,778 | +0.42(+2.03%) |
Jul 11, 2003 | 20.78 | 20.95 | 20.65 | 20.65 | 20,487 | -0.03(-0.16%) |
Jul 10, 2003 | 20.65 | 20.92 | 20.63 | 20.68 | 83,503 | -0.10(-0.50%) |
Jul 09, 2003 | 20.61 | 20.84 | 20.45 | 20.78 | 171,041 | +0.17(+0.81%) |
Jul 08, 2003 | 20.32 | 20.69 | 20.20 | 20.62 | 126,185 | -0.64(-3.03%) |
Jul 07, 2003 | 20.93 | 21.26 | 20.80 | 21.26 | 63,791 | +0.00(+0.00%) |
Jul 03, 2003 | 21.29 | 21.29 | 21.13 | 21.26 | 25,299 | -0.19(-0.90%) |
Jul 02, 2003 | 21.06 | 21.58 | 21.04 | 21.45 | 72,483 | +0.08(+0.39%) |
Jul 01, 2003 | 21.25 | 21.52 | 21.07 | 21.37 | 66,429 | -0.32(-1.46%) |
Jun 30, 2003 | 21.78 | 21.86 | 21.54 | 21.69 | 34,922 | +0.20(+0.93%) |
Jun 27, 2003 | 21.83 | 21.83 | 21.49 | 21.49 | 53,547 | -0.39(-1.77%) |
Jun 26, 2003 | 21.76 | 21.96 | 21.68 | 21.87 | 48,736 | +0.22(+1.01%) |
Jun 25, 2003 | 21.46 | 21.94 | 21.46 | 21.65 | 154,899 | +0.46(+2.16%) |
Jun 24, 2003 | 21.26 | 21.35 | 21.10 | 21.20 | 69,378 | -0.30(-1.38%) |
Jun 23, 2003 | 21.49 | 21.64 | 21.33 | 21.49 | 56,496 | -0.21(-0.98%) |
Jun 20, 2003 | 21.62 | 21.94 | 21.60 | 21.71 | 53,702 | +0.22(+1.02%) |
Jun 19, 2003 | 21.66 | 21.67 | 21.39 | 21.49 | 59,755 | -0.64(-2.91%) |
Jun 18, 2003 | 22.19 | 22.42 | 22.13 | 22.13 | 97,472 | -0.40(-1.77%) |
Jun 17, 2003 | 22.28 | 22.69 | 22.28 | 22.53 | 107,560 | +0.69(+3.16%) |
Jun 16, 2003 | 21.47 | 21.85 | 21.47 | 21.84 | 128,048 | +1.22(+5.94%) |
Jun 13, 2003 | 20.95 | 21.04 | 20.39 | 20.62 | 170,110 | -0.87(-4.05%) |
Jun 12, 2003 | 21.32 | 21.55 | 21.20 | 21.49 | 155,210 | +0.17(+0.79%) |
Jun 11, 2003 | 20.91 | 21.42 | 20.90 | 21.32 | 221,484 | +0.60(+2.89%) |
Jun 10, 2003 | 20.88 | 20.94 | 20.49 | 20.72 | 86,296 | -0.03(-0.12%) |
Jun 09, 2003 | 20.44 | 20.83 | 20.43 | 20.75 | 168,868 | +0.42(+2.06%) |
Jun 06, 2003 | 20.49 | 20.57 | 20.13 | 20.33 | 116,407 | +0.23(+1.15%) |
Jun 05, 2003 | 20.22 | 20.22 | 19.90 | 20.10 | 131,152 | -0.39(-1.92%) |
Jun 04, 2003 | 20.32 | 20.62 | 20.22 | 20.49 | 118,580 | -0.13(-0.63%) |
Jun 03, 2003 | 20.42 | 20.68 | 20.26 | 20.62 | 162,970 | -0.17(-0.81%) |
Jun 02, 2003 | 20.73 | 20.87 | 20.71 | 20.78 | 215,587 | +0.11(+0.53%) |
May 30, 2003 | 20.66 | 20.76 | 20.64 | 20.68 | 127,272 | +0.06(+0.28%) |
May 29, 2003 | 20.32 | 20.62 | 20.32 | 20.62 | 194,323 | +0.24(+1.17%) |
May 28, 2003 | 19.97 | 20.46 | 19.97 | 20.38 | 222,261 | +0.47(+2.36%) |
May 27, 2003 | 19.83 | 20.04 | 19.72 | 19.91 | 352,172 | +0.00(+0.00%) |
May 23, 2003 | 20.06 | 20.08 | 19.89 | 19.91 | 316,628 | -0.45(-2.22%) |
May 22, 2003 | 20.08 | 20.36 | 20.08 | 20.36 | 107,250 | +0.77(+3.91%) |
May 21, 2003 | 19.58 | 19.62 | 19.49 | 19.59 | 39,889 | -0.07(-0.36%) |
May 20, 2003 | 19.39 | 19.78 | 19.39 | 19.66 | 88,935 | +0.21(+1.06%) |
May 19, 2003 | 19.59 | 19.59 | 19.07 | 19.46 | 100,110 | -0.80(-3.94%) |
May 16, 2003 | 20.30 | 20.41 | 20.11 | 20.26 | 123,236 | +0.33(+1.65%) |
May 15, 2003 | 19.81 | 19.95 | 19.68 | 19.93 | 70,155 | +0.37(+1.88%) |
May 14, 2003 | 19.53 | 19.68 | 19.41 | 19.56 | 36,940 | +0.23(+1.20%) |
May 13, 2003 | 19.23 | 19.62 | 19.19 | 19.33 | 108,957 | +0.03(+0.17%) |
May 12, 2003 | 19.14 | 19.41 | 19.05 | 19.30 | 34,146 | +0.13(+0.67%) |
May 09, 2003 | 19.34 | 19.34 | 19.08 | 19.17 | 63,946 | +0.78(+4.24%) |
May 08, 2003 | 18.65 | 18.76 | 18.25 | 18.39 | 66,895 | -0.68(-3.58%) |
May 07, 2003 | 19.23 | 19.33 | 18.97 | 19.07 | 88,004 | -0.63(-3.20%) |
May 06, 2003 | 19.30 | 19.84 | 19.30 | 19.70 | 112,837 | +0.66(+3.49%) |
May 05, 2003 | 18.90 | 19.27 | 18.88 | 19.04 | 46,252 | +0.07(+0.37%) |
May 02, 2003 | 18.59 | 19.26 | 18.53 | 18.97 | 63,946 | +0.49(+2.65%) |