Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 22.87 | 22.98 | 22.35 | 22.63 | 662,855 | -0.06(-0.27%) |
Jul 30, 2003 | 22.64 | 22.69 | 22.37 | 22.69 | 535,989 | +0.20(+0.89%) |
Jul 29, 2003 | 22.41 | 22.60 | 22.04 | 22.49 | 591,658 | +0.12(+0.54%) |
Jul 28, 2003 | 22.34 | 22.58 | 22.13 | 22.37 | 1,167,444 | -0.39(-1.72%) |
Jul 25, 2003 | 22.26 | 22.80 | 21.95 | 22.76 | 730,831 | +0.57(+2.59%) |
Jul 24, 2003 | 22.33 | 22.47 | 21.95 | 22.19 | 1,109,474 | +0.02(+0.08%) |
Jul 23, 2003 | 22.48 | 22.49 | 21.88 | 22.17 | 670,906 | -0.45(-2.00%) |
Jul 22, 2003 | 22.00 | 22.84 | 21.90 | 22.62 | 1,307,537 | +0.96(+4.46%) |
Jul 21, 2003 | 21.87 | 21.94 | 21.61 | 21.66 | 599,249 | -0.25(-1.15%) |
Jul 18, 2003 | 21.85 | 21.99 | 21.24 | 21.91 | 996,986 | +0.01(+0.04%) |
Jul 17, 2003 | 22.69 | 22.69 | 21.77 | 21.90 | 1,090,036 | -0.99(-4.33%) |
Jul 16, 2003 | 22.52 | 22.89 | 22.43 | 22.89 | 1,060,016 | +0.55(+2.45%) |
Jul 15, 2003 | 21.99 | 22.78 | 21.56 | 22.34 | 1,621,770 | +0.48(+2.19%) |
Jul 14, 2003 | 22.07 | 22.11 | 21.80 | 21.87 | 470,773 | -0.08(-0.36%) |
Jul 11, 2003 | 22.08 | 22.34 | 21.79 | 21.94 | 717,719 | -0.23(-1.02%) |
Jul 10, 2003 | 21.95 | 22.18 | 21.80 | 22.17 | 757,746 | +0.00(+0.00%) |
Jul 09, 2003 | 21.91 | 22.17 | 21.61 | 22.17 | 767,867 | -0.02(-0.08%) |
Jul 08, 2003 | 21.69 | 22.19 | 21.61 | 22.19 | 660,785 | +0.15(+0.67%) |
Jul 07, 2003 | 21.85 | 22.04 | 21.63 | 22.04 | 599,019 | +0.10(+0.44%) |
Jul 03, 2003 | 21.65 | 22.07 | 21.62 | 21.94 | 318,027 | +0.17(+0.76%) |
Jul 02, 2003 | 21.91 | 22.00 | 21.62 | 21.78 | 796,277 | -0.13(-0.60%) |
Jul 01, 2003 | 21.47 | 21.96 | 21.28 | 21.91 | 722,090 | +0.50(+2.31%) |
Jun 30, 2003 | 21.30 | 21.53 | 21.04 | 21.41 | 1,085,205 | +0.10(+0.45%) |
Jun 27, 2003 | 21.54 | 21.54 | 21.13 | 21.32 | 428,101 | -0.13(-0.61%) |
Jun 26, 2003 | 21.36 | 21.56 | 20.97 | 21.45 | 740,838 | -0.04(-0.20%) |
Jun 25, 2003 | 20.87 | 21.78 | 20.87 | 21.49 | 1,456,947 | +0.69(+3.30%) |
Jun 24, 2003 | 20.78 | 21.08 | 20.71 | 20.81 | 439,718 | -0.07(-0.33%) |
Jun 23, 2003 | 20.91 | 21.04 | 20.63 | 20.87 | 687,124 | -0.11(-0.54%) |
Jun 20, 2003 | 20.92 | 21.21 | 20.73 | 20.99 | 885,532 | +0.36(+1.73%) |
Jun 19, 2003 | 20.99 | 21.14 | 20.50 | 20.63 | 691,150 | -0.40(-1.90%) |
Jun 18, 2003 | 20.47 | 21.08 | 20.44 | 21.03 | 672,287 | +0.56(+2.72%) |
Jun 17, 2003 | 20.66 | 20.66 | 20.27 | 20.47 | 798,808 | -0.20(-0.97%) |
Jun 16, 2003 | 20.41 | 20.82 | 20.38 | 20.67 | 412,803 | +0.33(+1.62%) |
Jun 13, 2003 | 20.46 | 20.61 | 20.25 | 20.34 | 522,417 | -0.35(-1.68%) |
Jun 12, 2003 | 20.43 | 21.02 | 20.35 | 20.69 | 1,233,120 | +0.36(+1.75%) |
Jun 11, 2003 | 19.48 | 20.34 | 19.14 | 20.34 | 1,027,466 | +0.49(+2.45%) |
Jun 10, 2003 | 19.93 | 20.08 | 19.53 | 19.85 | 950,863 | -0.06(-0.31%) |
Jun 09, 2003 | 20.37 | 20.57 | 19.74 | 19.91 | 756,251 | -0.65(-3.17%) |
Jun 06, 2003 | 20.61 | 21.17 | 20.55 | 20.56 | 877,021 | +0.03(+0.17%) |
Jun 05, 2003 | 20.22 | 20.64 | 20.17 | 20.53 | 704,492 | +0.21(+1.03%) |
Jun 04, 2003 | 20.04 | 20.62 | 19.96 | 20.32 | 630,880 | +0.13(+0.65%) |
Jun 03, 2003 | 20.33 | 20.39 | 19.98 | 20.19 | 356,214 | -0.07(-0.34%) |
Jun 02, 2003 | 19.95 | 20.56 | 19.84 | 20.26 | 761,426 | +0.28(+1.39%) |
May 30, 2003 | 19.48 | 20.13 | 19.48 | 19.98 | 918,082 | +0.56(+2.86%) |
May 29, 2003 | 19.43 | 19.76 | 19.25 | 19.42 | 857,352 | -0.09(-0.45%) |
May 28, 2003 | 19.54 | 19.63 | 19.28 | 19.51 | 552,897 | +0.03(+0.18%) |
May 27, 2003 | 19.00 | 19.61 | 19.00 | 19.48 | 1,162,268 | +0.48(+2.52%) |
May 23, 2003 | 18.74 | 19.00 | 18.60 | 19.00 | 1,110,280 | +0.30(+1.63%) |
May 22, 2003 | 18.95 | 19.09 | 18.69 | 18.69 | 1,110,165 | -0.18(-0.97%) |
May 21, 2003 | 19.18 | 19.23 | 18.80 | 18.88 | 1,102,803 | -0.38(-1.99%) |
May 20, 2003 | 19.42 | 19.53 | 19.07 | 19.26 | 1,075,659 | -0.22(-1.12%) |
May 19, 2003 | 20.00 | 20.00 | 19.46 | 19.48 | 582,457 | -0.70(-3.49%) |
May 16, 2003 | 19.39 | 20.18 | 19.29 | 20.18 | 1,060,016 | +0.53(+2.70%) |
May 15, 2003 | 19.74 | 19.74 | 19.43 | 19.65 | 633,065 | +0.09(+0.44%) |
May 14, 2003 | 19.62 | 19.68 | 19.16 | 19.56 | 308,711 | +0.01(+0.04%) |
May 13, 2003 | 19.65 | 19.67 | 19.34 | 19.55 | 741,298 | -0.01(-0.04%) |
May 12, 2003 | 19.39 | 19.77 | 19.17 | 19.56 | 613,397 | +0.09(+0.45%) |
May 09, 2003 | 19.32 | 19.50 | 18.97 | 19.48 | 566,354 | +0.19(+0.99%) |
May 08, 2003 | 19.46 | 19.61 | 19.08 | 19.28 | 966,736 | -0.18(-0.94%) |
May 07, 2003 | 19.05 | 19.62 | 18.96 | 19.47 | 1,092,107 | +0.34(+1.77%) |
May 06, 2003 | 18.58 | 19.40 | 18.54 | 19.13 | 1,005,037 | +0.69(+3.72%) |
May 05, 2003 | 18.52 | 18.56 | 18.26 | 18.44 | 736,352 | -0.10(-0.52%) |
May 02, 2003 | 18.41 | 18.82 | 18.40 | 18.54 | 706,447 | -0.10(-0.51%) |