Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 21.14 | 21.43 | 21.03 | 21.19 | 634,222 | +0.24(+1.14%) |
Jul 30, 2003 | 21.19 | 21.19 | 20.95 | 20.95 | 514,938 | -0.12(-0.59%) |
Jul 29, 2003 | 21.34 | 21.44 | 20.71 | 21.08 | 937,788 | -0.19(-0.90%) |
Jul 28, 2003 | 21.19 | 21.44 | 21.19 | 21.27 | 983,990 | +0.03(+0.13%) |
Jul 25, 2003 | 21.20 | 21.24 | 20.97 | 21.24 | 704,890 | +0.05(+0.22%) |
Jul 24, 2003 | 21.28 | 21.59 | 21.09 | 21.19 | 1,008,771 | -0.06(-0.27%) |
Jul 23, 2003 | 20.67 | 21.25 | 20.24 | 21.25 | 1,726,052 | +0.58(+2.81%) |
Jul 22, 2003 | 20.02 | 20.73 | 20.02 | 20.67 | 478,187 | +0.55(+2.75%) |
Jul 21, 2003 | 20.00 | 20.25 | 19.91 | 20.11 | 524,493 | -0.12(-0.61%) |
Jul 18, 2003 | 20.14 | 20.25 | 19.92 | 20.24 | 442,590 | +0.24(+1.19%) |
Jul 17, 2003 | 20.25 | 20.28 | 19.99 | 20.00 | 381,478 | -0.25(-1.22%) |
Jul 16, 2003 | 20.38 | 20.52 | 20.12 | 20.25 | 616,162 | -0.04(-0.19%) |
Jul 15, 2003 | 20.57 | 20.68 | 20.24 | 20.29 | 584,661 | -0.15(-0.75%) |
Jul 14, 2003 | 20.62 | 20.84 | 20.43 | 20.44 | 497,717 | -0.04(-0.19%) |
Jul 11, 2003 | 20.52 | 20.72 | 20.36 | 20.48 | 503,388 | +0.05(+0.23%) |
Jul 10, 2003 | 20.75 | 20.79 | 20.43 | 20.43 | 747,731 | -0.31(-1.52%) |
Jul 09, 2003 | 20.68 | 20.85 | 20.59 | 20.74 | 738,281 | -0.06(-0.28%) |
Jul 08, 2003 | 20.84 | 20.84 | 20.55 | 20.80 | 564,185 | -0.05(-0.23%) |
Jul 07, 2003 | 20.70 | 20.86 | 20.68 | 20.85 | 568,910 | +0.46(+2.24%) |
Jul 03, 2003 | 20.69 | 20.71 | 20.29 | 20.39 | 440,700 | -0.30(-1.47%) |
Jul 02, 2003 | 20.33 | 20.72 | 20.24 | 20.69 | 525,963 | +0.28(+1.35%) |
Jul 01, 2003 | 20.09 | 20.46 | 19.81 | 20.42 | 529,954 | +0.40(+2.00%) |
Jun 30, 2003 | 20.39 | 20.59 | 19.94 | 20.02 | 1,005,831 | -0.38(-1.87%) |
Jun 27, 2003 | 20.42 | 20.68 | 20.39 | 20.40 | 413,189 | -0.11(-0.56%) |
Jun 26, 2003 | 20.00 | 20.59 | 19.88 | 20.51 | 453,721 | +0.46(+2.28%) |
Jun 25, 2003 | 20.19 | 20.38 | 20.00 | 20.06 | 399,434 | -0.02(-0.10%) |
Jun 24, 2003 | 20.24 | 20.38 | 19.83 | 20.08 | 654,383 | -0.15(-0.75%) |
Jun 23, 2003 | 20.81 | 20.89 | 20.23 | 20.23 | 631,282 | -0.71(-3.41%) |
Jun 20, 2003 | 20.92 | 21.09 | 20.86 | 20.94 | 699,745 | +0.21(+1.01%) |
Jun 19, 2003 | 21.24 | 21.24 | 20.73 | 20.73 | 554,839 | -0.50(-2.38%) |
Jun 18, 2003 | 21.29 | 21.55 | 21.08 | 21.24 | 333,176 | -0.05(-0.22%) |
Jun 17, 2003 | 21.25 | 21.35 | 21.02 | 21.29 | 386,623 | +0.04(+0.18%) |
Jun 16, 2003 | 21.12 | 21.33 | 21.07 | 21.25 | 617,527 | +0.03(+0.13%) |
Jun 13, 2003 | 21.14 | 21.22 | 20.91 | 21.22 | 363,103 | +0.08(+0.36%) |
Jun 12, 2003 | 21.29 | 21.29 | 20.90 | 21.14 | 526,908 | -0.15(-0.72%) |
Jun 11, 2003 | 20.72 | 21.29 | 20.65 | 21.29 | 1,442,436 | +0.57(+2.76%) |
Jun 10, 2003 | 20.38 | 20.74 | 20.38 | 20.72 | 712,240 | +0.33(+1.64%) |
Jun 09, 2003 | 20.38 | 20.47 | 20.17 | 20.39 | 1,077,128 | -0.06(-0.28%) |
Jun 06, 2003 | 20.52 | 20.84 | 20.38 | 20.45 | 1,514,784 | -0.07(-0.32%) |
Jun 05, 2003 | 20.74 | 20.81 | 20.38 | 20.51 | 838,140 | -0.42(-2.00%) |
Jun 04, 2003 | 20.46 | 20.94 | 20.33 | 20.93 | 646,193 | +0.36(+1.76%) |
Jun 03, 2003 | 20.19 | 20.57 | 20.01 | 20.57 | 577,205 | +0.38(+1.89%) |
Jun 02, 2003 | 20.19 | 20.47 | 20.09 | 20.19 | 619,732 | +0.10(+0.47%) |
May 30, 2003 | 19.62 | 20.09 | 19.62 | 20.09 | 859,770 | +0.52(+2.68%) |
May 29, 2003 | 19.57 | 19.81 | 19.40 | 19.57 | 993,860 | -0.08(-0.39%) |
May 28, 2003 | 19.75 | 19.76 | 19.56 | 19.65 | 915,317 | +0.13(+0.68%) |
May 27, 2003 | 19.05 | 19.53 | 18.90 | 19.51 | 662,678 | +0.39(+2.04%) |
May 23, 2003 | 18.70 | 19.14 | 18.61 | 19.12 | 956,689 | +0.42(+2.24%) |
May 22, 2003 | 18.29 | 18.79 | 18.10 | 18.70 | 559,985 | +0.39(+2.13%) |
May 21, 2003 | 18.09 | 18.38 | 18.09 | 18.31 | 365,308 | +0.08(+0.42%) |
May 20, 2003 | 18.29 | 18.49 | 18.08 | 18.24 | 836,250 | +0.30(+1.70%) |
May 19, 2003 | 18.37 | 18.37 | 17.91 | 17.93 | 621,832 | -0.44(-2.38%) |
May 16, 2003 | 18.20 | 18.37 | 18.06 | 18.37 | 1,128,475 | +0.23(+1.26%) |
May 15, 2003 | 17.71 | 18.19 | 17.62 | 18.14 | 812,729 | +0.43(+2.42%) |
May 14, 2003 | 18.00 | 18.04 | 17.67 | 17.71 | 559,565 | -0.26(-1.43%) |
May 13, 2003 | 18.02 | 18.05 | 17.76 | 17.97 | 347,457 | -0.05(-0.26%) |
May 12, 2003 | 17.81 | 18.04 | 17.60 | 18.02 | 573,740 | +0.11(+0.64%) |
May 09, 2003 | 17.62 | 18.05 | 17.57 | 17.90 | 445,741 | +0.37(+2.12%) |
May 08, 2003 | 17.52 | 17.71 | 17.42 | 17.53 | 508,953 | -0.08(-0.43%) |
May 07, 2003 | 17.57 | 17.85 | 17.41 | 17.61 | 434,505 | -0.09(-0.48%) |
May 06, 2003 | 17.73 | 18.06 | 17.55 | 17.69 | 644,618 | -0.08(-0.43%) |
May 05, 2003 | 17.81 | 18.09 | 17.71 | 17.77 | 603,561 | -0.09(-0.48%) |
May 02, 2003 | 17.33 | 17.89 | 17.23 | 17.86 | 442,800 | +0.43(+2.46%) |