Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 21.61 | 22.03 | 21.56 | 21.83 | 795,028 | +0.23(+1.08%) |
Jul 30, 2003 | 21.88 | 21.94 | 21.50 | 21.60 | 595,551 | -0.13(-0.59%) |
Jul 29, 2003 | 21.94 | 22.07 | 21.52 | 21.72 | 770,904 | -0.21(-0.94%) |
Jul 28, 2003 | 21.62 | 21.94 | 21.50 | 21.93 | 745,339 | +0.27(+1.23%) |
Jul 25, 2003 | 21.36 | 21.66 | 21.16 | 21.66 | 548,562 | +0.36(+1.69%) |
Jul 24, 2003 | 21.48 | 21.78 | 21.28 | 21.30 | 570,166 | -0.06(-0.29%) |
Jul 23, 2003 | 21.68 | 21.69 | 21.25 | 21.36 | 738,138 | -0.42(-1.91%) |
Jul 22, 2003 | 21.67 | 21.89 | 21.53 | 21.78 | 915,291 | +0.02(+0.08%) |
Jul 21, 2003 | 21.87 | 21.91 | 21.57 | 21.76 | 632,998 | -0.13(-0.61%) |
Jul 18, 2003 | 21.52 | 21.94 | 21.40 | 21.90 | 822,394 | +0.37(+1.70%) |
Jul 17, 2003 | 21.70 | 21.96 | 21.42 | 21.53 | 881,625 | -0.34(-1.57%) |
Jul 16, 2003 | 21.88 | 22.14 | 21.71 | 21.87 | 1,136,912 | +0.08(+0.36%) |
Jul 15, 2003 | 21.60 | 21.88 | 21.60 | 21.80 | 1,606,800 | +0.30(+1.40%) |
Jul 14, 2003 | 20.89 | 21.66 | 20.87 | 21.50 | 1,220,808 | +0.71(+3.42%) |
Jul 11, 2003 | 20.67 | 21.07 | 20.66 | 20.79 | 690,609 | +0.06(+0.29%) |
Jul 10, 2003 | 21.11 | 21.11 | 20.56 | 20.72 | 647,941 | -0.41(-1.92%) |
Jul 09, 2003 | 21.28 | 21.35 | 21.02 | 21.13 | 558,104 | -0.16(-0.73%) |
Jul 08, 2003 | 21.27 | 21.35 | 21.16 | 21.28 | 492,932 | -0.08(-0.39%) |
Jul 07, 2003 | 20.93 | 21.40 | 20.89 | 21.37 | 676,926 | +0.54(+2.59%) |
Jul 03, 2003 | 21.07 | 21.16 | 20.73 | 20.83 | 484,290 | -0.28(-1.32%) |
Jul 02, 2003 | 20.90 | 21.12 | 20.84 | 21.11 | 734,357 | +0.19(+0.90%) |
Jul 01, 2003 | 20.58 | 20.95 | 20.33 | 20.92 | 1,034,293 | +0.34(+1.67%) |
Jun 30, 2003 | 20.94 | 20.94 | 20.57 | 20.57 | 914,031 | -0.34(-1.65%) |
Jun 27, 2003 | 20.93 | 20.93 | 20.67 | 20.92 | 592,851 | +0.01(+0.03%) |
Jun 26, 2003 | 20.72 | 20.92 | 20.64 | 20.91 | 609,774 | +0.19(+0.91%) |
Jun 25, 2003 | 20.77 | 20.96 | 20.69 | 20.72 | 540,461 | -0.02(-0.11%) |
Jun 24, 2003 | 20.66 | 21.00 | 20.59 | 20.75 | 937,255 | +0.11(+0.51%) |
Jun 23, 2003 | 20.70 | 20.83 | 20.56 | 20.64 | 410,476 | -0.20(-0.96%) |
Jun 20, 2003 | 21.00 | 21.02 | 20.76 | 20.84 | 969,121 | +0.07(+0.32%) |
Jun 19, 2003 | 21.50 | 21.60 | 20.69 | 20.77 | 1,816,180 | -0.71(-3.31%) |
Jun 18, 2003 | 21.61 | 21.65 | 21.31 | 21.48 | 519,757 | -0.11(-0.51%) |
Jun 17, 2003 | 21.83 | 21.86 | 21.43 | 21.60 | 443,963 | -0.24(-1.09%) |
Jun 16, 2003 | 21.33 | 21.83 | 21.21 | 21.83 | 671,705 | +0.57(+2.66%) |
Jun 13, 2003 | 21.27 | 21.46 | 21.00 | 21.27 | 433,341 | -0.07(-0.31%) |
Jun 12, 2003 | 21.25 | 21.54 | 21.12 | 21.33 | 562,425 | +0.16(+0.73%) |
Jun 11, 2003 | 20.71 | 21.23 | 20.65 | 21.18 | 1,195,423 | +0.47(+2.28%) |
Jun 10, 2003 | 20.58 | 20.80 | 20.52 | 20.71 | 530,019 | +0.20(+0.97%) |
Jun 09, 2003 | 20.69 | 20.70 | 20.47 | 20.51 | 612,336 | -0.18(-0.89%) |
Jun 06, 2003 | 20.83 | 21.06 | 20.55 | 20.69 | 799,889 | -0.11(-0.53%) |
Jun 05, 2003 | 20.91 | 20.94 | 20.69 | 20.80 | 780,626 | -0.10(-0.48%) |
Jun 04, 2003 | 20.64 | 20.91 | 20.58 | 20.90 | 801,870 | +0.27(+1.29%) |
Jun 03, 2003 | 20.94 | 21.00 | 20.48 | 20.64 | 1,024,211 | -0.25(-1.20%) |
Jun 02, 2003 | 20.72 | 21.07 | 20.62 | 20.89 | 767,483 | +0.28(+1.38%) |
May 30, 2003 | 20.14 | 20.80 | 20.04 | 20.60 | 892,787 | +0.46(+2.26%) |
May 29, 2003 | 20.25 | 20.55 | 20.04 | 20.15 | 880,724 | -0.12(-0.60%) |
May 28, 2003 | 20.09 | 20.36 | 20.07 | 20.27 | 896,747 | +0.05(+0.25%) |
May 27, 2003 | 19.97 | 20.27 | 19.79 | 20.22 | 1,031,593 | +0.19(+0.94%) |
May 23, 2003 | 19.97 | 20.07 | 19.86 | 20.03 | 525,158 | +0.02(+0.08%) |
May 22, 2003 | 19.96 | 20.19 | 19.83 | 20.01 | 868,842 | +0.09(+0.45%) |
May 21, 2003 | 20.02 | 20.04 | 19.66 | 19.92 | 1,323,427 | -0.06(-0.28%) |
May 20, 2003 | 20.19 | 20.29 | 19.91 | 19.98 | 976,862 | -0.24(-1.18%) |
May 19, 2003 | 20.54 | 20.54 | 20.21 | 20.22 | 1,079,842 | -0.47(-2.26%) |
May 16, 2003 | 20.15 | 20.68 | 20.06 | 20.68 | 1,211,266 | +0.13(+0.65%) |
May 15, 2003 | 20.38 | 20.57 | 20.26 | 20.55 | 1,312,445 | +0.03(+0.14%) |
May 14, 2003 | 20.64 | 20.64 | 20.49 | 20.52 | 873,523 | -0.12(-0.57%) |
May 13, 2003 | 20.79 | 20.88 | 20.57 | 20.64 | 578,088 | -0.18(-0.85%) |
May 12, 2003 | 20.55 | 20.90 | 20.29 | 20.82 | 957,779 | +0.31(+1.52%) |
May 09, 2003 | 20.43 | 20.60 | 20.32 | 20.51 | 508,696 | +0.02(+0.11%) |
May 08, 2003 | 20.63 | 20.76 | 20.30 | 20.49 | 929,694 | -0.31(-1.50%) |
May 07, 2003 | 21.03 | 21.03 | 20.72 | 20.80 | 682,867 | -0.19(-0.90%) |
May 06, 2003 | 20.89 | 21.13 | 20.81 | 20.98 | 925,013 | +0.06(+0.29%) |
May 05, 2003 | 21.11 | 21.11 | 20.81 | 20.92 | 645,780 | -0.04(-0.21%) |
May 02, 2003 | 20.67 | 21.00 | 20.62 | 20.97 | 670,985 | +0.29(+1.40%) |