Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 21.60 | 21.68 | 21.40 | 21.49 | 232,343 | -0.05(-0.25%) |
Jul 30, 2003 | 21.44 | 21.67 | 21.44 | 21.54 | 354,848 | +0.02(+0.11%) |
Jul 29, 2003 | 21.60 | 21.68 | 21.47 | 21.52 | 369,682 | -0.04(-0.17%) |
Jul 28, 2003 | 21.59 | 21.66 | 21.31 | 21.55 | 134,505 | +0.02(+0.11%) |
Jul 25, 2003 | 21.54 | 21.54 | 21.41 | 21.53 | 99,504 | +0.07(+0.34%) |
Jul 24, 2003 | 21.21 | 21.71 | 21.21 | 21.46 | 431,351 | -0.05(-0.25%) |
Jul 23, 2003 | 21.54 | 21.60 | 21.28 | 21.51 | 167,007 | +0.03(+0.14%) |
Jul 22, 2003 | 21.59 | 21.64 | 21.37 | 21.48 | 273,178 | -0.08(-0.39%) |
Jul 21, 2003 | 21.65 | 21.74 | 21.39 | 21.56 | 341,347 | -0.08(-0.39%) |
Jul 18, 2003 | 21.63 | 21.84 | 21.62 | 21.65 | 211,842 | +0.03(+0.14%) |
Jul 17, 2003 | 21.87 | 21.90 | 21.61 | 21.62 | 288,845 | -0.25(-1.15%) |
Jul 16, 2003 | 21.96 | 22.02 | 21.83 | 21.87 | 154,339 | -0.05(-0.25%) |
Jul 15, 2003 | 21.91 | 21.99 | 21.83 | 21.92 | 132,172 | +0.01(+0.03%) |
Jul 14, 2003 | 21.84 | 22.10 | 21.81 | 21.92 | 197,008 | +0.20(+0.91%) |
Jul 11, 2003 | 21.54 | 21.88 | 21.54 | 21.72 | 318,513 | +0.18(+0.84%) |
Jul 10, 2003 | 22.22 | 22.22 | 21.53 | 21.54 | 325,013 | -0.68(-3.08%) |
Jul 09, 2003 | 22.39 | 22.39 | 22.07 | 22.22 | 408,517 | -0.23(-1.02%) |
Jul 08, 2003 | 22.20 | 22.64 | 22.08 | 22.45 | 296,012 | +0.13(+0.59%) |
Jul 07, 2003 | 21.84 | 22.32 | 21.84 | 22.32 | 275,844 | +0.48(+2.20%) |
Jul 03, 2003 | 21.59 | 21.84 | 21.59 | 21.84 | 96,337 | +0.19(+0.89%) |
Jul 02, 2003 | 21.48 | 21.79 | 21.48 | 21.65 | 384,516 | +0.27(+1.26%) |
Jul 01, 2003 | 20.93 | 21.38 | 20.69 | 21.38 | 356,848 | +0.44(+2.12%) |
Jun 30, 2003 | 21.15 | 21.15 | 20.68 | 20.93 | 363,681 | -0.20(-0.97%) |
Jun 27, 2003 | 21.12 | 21.40 | 21.06 | 21.14 | 134,005 | +0.02(+0.09%) |
Jun 26, 2003 | 20.73 | 21.12 | 20.67 | 21.12 | 708,029 | +0.12(+0.57%) |
Jun 25, 2003 | 20.83 | 21.18 | 20.73 | 21.00 | 695,862 | +0.17(+0.81%) |
Jun 24, 2003 | 20.40 | 20.90 | 20.25 | 20.83 | 356,181 | +0.43(+2.12%) |
Jun 23, 2003 | 20.47 | 20.52 | 20.40 | 20.40 | 232,176 | -0.18(-0.87%) |
Jun 20, 2003 | 20.54 | 20.66 | 20.53 | 20.58 | 233,676 | +0.04(+0.20%) |
Jun 19, 2003 | 20.70 | 20.86 | 20.31 | 20.54 | 265,344 | -0.16(-0.78%) |
Jun 18, 2003 | 20.91 | 20.93 | 20.45 | 20.70 | 280,345 | -0.24(-1.15%) |
Jun 17, 2003 | 21.07 | 21.09 | 20.90 | 20.94 | 192,841 | -0.27(-1.27%) |
Jun 16, 2003 | 20.94 | 21.46 | 20.94 | 21.21 | 194,008 | +0.28(+1.35%) |
Jun 13, 2003 | 21.25 | 21.31 | 20.87 | 20.93 | 187,007 | -0.22(-1.05%) |
Jun 12, 2003 | 21.56 | 21.78 | 21.15 | 21.15 | 381,349 | -0.45(-2.08%) |
Jun 11, 2003 | 21.60 | 21.68 | 21.32 | 21.60 | 226,342 | +0.00(+0.00%) |
Jun 10, 2003 | 20.94 | 21.60 | 20.94 | 21.60 | 295,012 | +0.66(+3.15%) |
Jun 09, 2003 | 20.97 | 21.02 | 20.90 | 20.94 | 259,344 | -0.03(-0.14%) |
Jun 06, 2003 | 20.97 | 21.01 | 20.82 | 20.97 | 481,520 | +0.04(+0.17%) |
Jun 05, 2003 | 20.99 | 21.00 | 20.84 | 20.93 | 170,340 | -0.03(-0.14%) |
Jun 04, 2003 | 20.69 | 21.01 | 20.69 | 20.96 | 368,848 | +0.32(+1.57%) |
Jun 03, 2003 | 20.72 | 20.75 | 20.59 | 20.64 | 375,849 | -0.22(-1.06%) |
Jun 02, 2003 | 20.78 | 20.98 | 20.65 | 20.86 | 234,176 | +0.14(+0.67%) |
May 30, 2003 | 20.34 | 20.84 | 20.28 | 20.72 | 232,176 | +0.51(+2.52%) |
May 29, 2003 | 20.82 | 20.97 | 19.97 | 20.21 | 365,515 | -0.56(-2.71%) |
May 28, 2003 | 21.06 | 21.24 | 20.75 | 20.78 | 220,675 | -0.33(-1.56%) |
May 27, 2003 | 21.13 | 21.13 | 20.94 | 21.11 | 227,176 | +0.04(+0.20%) |
May 23, 2003 | 20.82 | 21.08 | 20.70 | 21.07 | 208,842 | +0.25(+1.18%) |
May 22, 2003 | 20.61 | 20.83 | 20.50 | 20.82 | 165,173 | +0.27(+1.31%) |
May 21, 2003 | 20.52 | 20.58 | 20.48 | 20.55 | 266,344 | +0.14(+0.68%) |
May 20, 2003 | 20.38 | 20.46 | 20.33 | 20.41 | 207,175 | +0.08(+0.38%) |
May 19, 2003 | 20.39 | 20.39 | 20.20 | 20.33 | 142,505 | -0.02(-0.09%) |
May 16, 2003 | 20.19 | 20.38 | 20.14 | 20.35 | 131,505 | +0.22(+1.07%) |
May 15, 2003 | 20.10 | 20.21 | 19.98 | 20.14 | 335,514 | +0.14(+0.72%) |
May 14, 2003 | 20.32 | 20.36 | 19.99 | 19.99 | 263,011 | -0.41(-2.00%) |
May 13, 2003 | 20.40 | 20.45 | 20.30 | 20.40 | 159,506 | +0.03(+0.15%) |
May 12, 2003 | 20.21 | 20.37 | 20.14 | 20.37 | 108,671 | +0.16(+0.77%) |
May 09, 2003 | 20.10 | 20.22 | 19.89 | 20.21 | 164,673 | +0.23(+1.14%) |
May 08, 2003 | 20.08 | 20.08 | 19.84 | 19.99 | 184,341 | -0.08(-0.42%) |
May 07, 2003 | 19.92 | 20.07 | 19.77 | 20.07 | 254,844 | +0.07(+0.33%) |
May 06, 2003 | 19.81 | 20.01 | 19.77 | 20.00 | 266,511 | +0.28(+1.43%) |
May 05, 2003 | 19.76 | 19.84 | 19.57 | 19.72 | 129,338 | +0.10(+0.52%) |
May 02, 2003 | 19.36 | 19.65 | 19.36 | 19.62 | 227,342 | +0.26(+1.33%) |