Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 22.24 | 22.53 | 22.24 | 22.33 | 706,966 | +0.11(+0.49%) |
Jul 30, 2003 | 22.28 | 22.42 | 22.10 | 22.22 | 494,609 | -0.10(-0.46%) |
Jul 29, 2003 | 22.60 | 22.60 | 22.19 | 22.32 | 515,756 | -0.31(-1.35%) |
Jul 28, 2003 | 22.60 | 22.76 | 22.37 | 22.63 | 542,690 | +0.03(+0.14%) |
Jul 25, 2003 | 22.42 | 22.72 | 22.08 | 22.60 | 742,915 | +0.22(+0.98%) |
Jul 24, 2003 | 22.27 | 22.78 | 22.25 | 22.38 | 1,969,534 | +0.54(+2.49%) |
Jul 23, 2003 | 20.78 | 21.90 | 20.66 | 21.83 | 1,895,520 | +1.17(+5.65%) |
Jul 22, 2003 | 20.14 | 20.76 | 19.99 | 20.67 | 919,435 | +0.72(+3.60%) |
Jul 21, 2003 | 20.53 | 20.62 | 19.84 | 19.95 | 1,175,309 | -0.60(-2.93%) |
Jul 18, 2003 | 20.33 | 20.62 | 20.14 | 20.55 | 639,297 | +0.33(+1.64%) |
Jul 17, 2003 | 20.26 | 20.64 | 20.07 | 20.22 | 1,108,308 | -0.13(-0.66%) |
Jul 16, 2003 | 19.10 | 20.35 | 19.10 | 20.35 | 1,504,418 | +1.22(+6.39%) |
Jul 15, 2003 | 19.47 | 19.50 | 19.00 | 19.13 | 1,320,108 | -0.31(-1.59%) |
Jul 14, 2003 | 19.73 | 19.83 | 19.36 | 19.44 | 840,524 | -0.33(-1.66%) |
Jul 11, 2003 | 19.99 | 20.03 | 19.50 | 19.77 | 965,178 | -0.04(-0.23%) |
Jul 10, 2003 | 19.99 | 20.00 | 19.47 | 19.81 | 1,506,199 | -0.27(-1.34%) |
Jul 09, 2003 | 20.44 | 20.53 | 20.04 | 20.08 | 1,012,257 | -0.20(-0.97%) |
Jul 08, 2003 | 20.66 | 20.66 | 20.07 | 20.28 | 1,499,299 | -0.38(-1.85%) |
Jul 07, 2003 | 20.33 | 20.71 | 20.30 | 20.66 | 1,533,133 | +0.40(+1.97%) |
Jul 03, 2003 | 20.19 | 20.37 | 20.16 | 20.26 | 348,920 | -0.06(-0.31%) |
Jul 02, 2003 | 20.28 | 20.37 | 19.99 | 20.32 | 676,693 | +0.18(+0.87%) |
Jul 01, 2003 | 20.45 | 20.46 | 19.88 | 20.15 | 769,293 | -0.30(-1.45%) |
Jun 30, 2003 | 20.67 | 20.75 | 20.34 | 20.45 | 716,872 | -0.22(-1.07%) |
Jun 27, 2003 | 20.64 | 20.75 | 20.53 | 20.67 | 686,376 | -0.06(-0.30%) |
Jun 26, 2003 | 20.50 | 20.86 | 20.36 | 20.73 | 482,700 | +0.18(+0.85%) |
Jun 25, 2003 | 20.58 | 20.85 | 20.50 | 20.55 | 507,965 | -0.11(-0.54%) |
Jun 24, 2003 | 20.59 | 20.78 | 20.49 | 20.67 | 616,258 | +0.10(+0.50%) |
Jun 23, 2003 | 20.96 | 20.96 | 20.46 | 20.56 | 616,258 | -0.40(-1.91%) |
Jun 20, 2003 | 21.41 | 21.46 | 20.84 | 20.96 | 584,315 | -0.25(-1.19%) |
Jun 19, 2003 | 21.83 | 21.87 | 21.16 | 21.21 | 702,292 | -0.62(-2.84%) |
Jun 18, 2003 | 21.74 | 22.04 | 21.70 | 21.83 | 521,432 | +0.07(+0.31%) |
Jun 17, 2003 | 22.08 | 22.08 | 21.50 | 21.77 | 451,870 | -0.35(-1.58%) |
Jun 16, 2003 | 21.70 | 22.12 | 21.70 | 22.12 | 404,680 | +0.53(+2.46%) |
Jun 13, 2003 | 22.11 | 22.17 | 21.54 | 21.59 | 510,302 | -0.47(-2.14%) |
Jun 12, 2003 | 21.86 | 22.30 | 21.86 | 22.06 | 726,889 | +0.19(+0.88%) |
Jun 11, 2003 | 21.16 | 21.88 | 21.14 | 21.86 | 664,673 | +0.72(+3.42%) |
Jun 10, 2003 | 21.31 | 21.41 | 20.89 | 21.14 | 589,324 | -0.17(-0.80%) |
Jun 09, 2003 | 21.11 | 21.52 | 21.05 | 21.31 | 564,616 | +0.19(+0.91%) |
Jun 06, 2003 | 21.88 | 22.15 | 21.08 | 21.12 | 743,583 | -0.34(-1.57%) |
Jun 05, 2003 | 21.29 | 21.54 | 20.87 | 21.46 | 893,391 | +0.15(+0.72%) |
Jun 04, 2003 | 21.77 | 21.77 | 21.15 | 21.30 | 1,331,683 | -0.46(-2.11%) |
Jun 03, 2003 | 22.37 | 22.37 | 21.74 | 21.76 | 769,182 | -0.70(-3.12%) |
Jun 02, 2003 | 22.35 | 22.66 | 22.35 | 22.46 | 1,285,940 | +0.22(+0.97%) |
May 30, 2003 | 22.24 | 22.48 | 22.08 | 22.25 | 984,767 | +0.12(+0.53%) |
May 29, 2003 | 22.01 | 22.32 | 21.91 | 22.13 | 2,202,147 | +0.12(+0.53%) |
May 28, 2003 | 23.09 | 23.11 | 20.78 | 22.01 | 5,020,331 | -1.07(-4.63%) |
May 27, 2003 | 23.41 | 23.63 | 22.62 | 23.08 | 1,336,469 | -0.39(-1.67%) |
May 23, 2003 | 23.52 | 23.68 | 23.38 | 23.47 | 436,957 | -0.11(-0.48%) |
May 22, 2003 | 23.27 | 23.80 | 23.20 | 23.59 | 483,813 | +0.31(+1.33%) |
May 21, 2003 | 23.38 | 23.59 | 23.22 | 23.28 | 531,783 | -0.22(-0.92%) |
May 20, 2003 | 23.68 | 23.95 | 23.38 | 23.49 | 486,150 | -0.12(-0.49%) |
May 19, 2003 | 23.92 | 23.94 | 23.56 | 23.61 | 356,154 | -0.40(-1.65%) |
May 16, 2003 | 24.08 | 24.30 | 23.88 | 24.00 | 493,162 | -0.21(-0.85%) |
May 15, 2003 | 24.15 | 24.34 | 24.04 | 24.21 | 464,002 | +0.17(+0.69%) |
May 14, 2003 | 24.35 | 24.40 | 23.97 | 24.04 | 569,068 | -0.31(-1.25%) |
May 13, 2003 | 24.84 | 24.84 | 24.34 | 24.35 | 642,302 | -0.49(-1.99%) |
May 12, 2003 | 25.11 | 25.11 | 24.75 | 24.84 | 505,850 | -0.31(-1.23%) |
May 09, 2003 | 24.91 | 25.20 | 24.78 | 25.15 | 306,626 | +0.35(+1.43%) |
May 08, 2003 | 25.07 | 25.07 | 24.78 | 24.80 | 390,323 | -0.45(-1.80%) |
May 07, 2003 | 25.58 | 25.64 | 25.22 | 25.25 | 336,120 | -0.43(-1.68%) |
May 06, 2003 | 25.49 | 25.77 | 25.40 | 25.68 | 259,547 | +0.12(+0.47%) |
May 05, 2003 | 25.30 | 25.74 | 25.20 | 25.56 | 319,426 | +0.24(+0.96%) |
May 02, 2003 | 25.09 | 25.45 | 25.07 | 25.32 | 433,172 | -0.02(-0.09%) |