Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 20.04 | 20.15 | 19.65 | 19.72 | 928,057 | -0.28(-1.40%) |
Jul 30, 2003 | 19.94 | 20.05 | 19.77 | 20.00 | 494,554 | -0.10(-0.51%) |
Jul 29, 2003 | 19.85 | 20.41 | 19.71 | 20.10 | 892,985 | +0.14(+0.72%) |
Jul 28, 2003 | 20.24 | 20.32 | 19.87 | 19.96 | 746,319 | -0.25(-1.22%) |
Jul 25, 2003 | 19.79 | 20.33 | 19.59 | 20.21 | 609,100 | +0.24(+1.19%) |
Jul 24, 2003 | 20.38 | 20.52 | 19.88 | 19.97 | 615,595 | -0.36(-1.75%) |
Jul 23, 2003 | 20.30 | 20.54 | 19.98 | 20.32 | 926,522 | +0.03(+0.13%) |
Jul 22, 2003 | 20.37 | 20.37 | 20.04 | 20.30 | 844,332 | -0.04(-0.21%) |
Jul 21, 2003 | 20.54 | 20.58 | 20.21 | 20.34 | 954,273 | -0.78(-3.69%) |
Jul 18, 2003 | 21.13 | 21.26 | 20.83 | 21.12 | 651,139 | +0.08(+0.36%) |
Jul 17, 2003 | 21.98 | 22.02 | 20.87 | 21.04 | 1,148,883 | -1.06(-4.79%) |
Jul 16, 2003 | 22.53 | 22.64 | 21.61 | 22.10 | 635,316 | -0.48(-2.14%) |
Jul 15, 2003 | 22.31 | 22.59 | 22.26 | 22.58 | 524,785 | +0.32(+1.45%) |
Jul 14, 2003 | 22.29 | 22.53 | 22.19 | 22.26 | 623,389 | +0.07(+0.31%) |
Jul 11, 2003 | 22.02 | 22.32 | 22.02 | 22.20 | 419,804 | +0.18(+0.81%) |
Jul 10, 2003 | 22.02 | 22.14 | 21.86 | 22.02 | 602,959 | -0.21(-0.95%) |
Jul 09, 2003 | 22.22 | 22.31 | 21.96 | 22.23 | 381,189 | -0.21(-0.94%) |
Jul 08, 2003 | 22.02 | 22.46 | 21.98 | 22.44 | 511,795 | +0.17(+0.76%) |
Jul 07, 2003 | 22.02 | 22.36 | 21.93 | 22.27 | 588,789 | +0.25(+1.15%) |
Jul 03, 2003 | 22.14 | 22.42 | 21.78 | 22.02 | 293,922 | -0.33(-1.48%) |
Jul 02, 2003 | 22.27 | 22.52 | 22.23 | 22.35 | 561,983 | +0.08(+0.34%) |
Jul 01, 2003 | 22.02 | 22.27 | 21.48 | 22.27 | 592,686 | +0.25(+1.15%) |
Jun 30, 2003 | 21.93 | 22.28 | 21.90 | 22.02 | 455,585 | +0.00(+0.00%) |
Jun 27, 2003 | 21.85 | 22.15 | 21.70 | 22.02 | 443,068 | +0.07(+0.31%) |
Jun 26, 2003 | 21.48 | 21.99 | 21.42 | 21.95 | 362,649 | +0.53(+2.49%) |
Jun 25, 2003 | 21.79 | 21.93 | 21.42 | 21.42 | 467,512 | -0.37(-1.71%) |
Jun 24, 2003 | 21.76 | 21.98 | 21.51 | 21.79 | 476,959 | +0.03(+0.12%) |
Jun 23, 2003 | 22.47 | 22.50 | 21.64 | 21.76 | 474,243 | -0.68(-3.02%) |
Jun 20, 2003 | 22.44 | 22.56 | 22.27 | 22.44 | 608,864 | +0.16(+0.72%) |
Jun 19, 2003 | 22.97 | 23.06 | 22.19 | 22.28 | 655,154 | -0.74(-3.20%) |
Jun 18, 2003 | 23.07 | 23.19 | 22.73 | 23.02 | 382,606 | -0.04(-0.18%) |
Jun 17, 2003 | 23.03 | 23.27 | 22.88 | 23.06 | 425,709 | -0.19(-0.80%) |
Jun 16, 2003 | 22.58 | 23.36 | 22.56 | 23.25 | 479,557 | +0.67(+2.96%) |
Jun 13, 2003 | 22.84 | 22.94 | 22.40 | 22.58 | 381,543 | -0.41(-1.80%) |
Jun 12, 2003 | 22.99 | 23.13 | 22.86 | 22.99 | 578,633 | +0.03(+0.11%) |
Jun 11, 2003 | 22.27 | 22.97 | 22.10 | 22.97 | 640,748 | +0.74(+3.31%) |
Jun 10, 2003 | 21.88 | 22.27 | 21.81 | 22.23 | 482,509 | +0.35(+1.59%) |
Jun 09, 2003 | 22.32 | 22.32 | 21.73 | 21.88 | 549,820 | -0.44(-1.97%) |
Jun 06, 2003 | 22.36 | 22.71 | 22.17 | 22.32 | 745,965 | -0.03(-0.11%) |
Jun 05, 2003 | 22.24 | 22.42 | 22.15 | 22.35 | 520,534 | -0.06(-0.26%) |
Jun 04, 2003 | 21.72 | 22.41 | 21.70 | 22.41 | 696,840 | +0.59(+2.72%) |
Jun 03, 2003 | 21.76 | 21.93 | 21.56 | 21.81 | 631,891 | +0.16(+0.74%) |
Jun 02, 2003 | 21.48 | 21.92 | 21.44 | 21.65 | 560,211 | +0.21(+0.99%) |
May 30, 2003 | 20.59 | 21.46 | 20.51 | 21.44 | 958,878 | +0.85(+4.11%) |
May 29, 2003 | 20.68 | 20.89 | 20.48 | 20.59 | 988,991 | -0.11(-0.53%) |
May 28, 2003 | 20.69 | 20.83 | 20.49 | 20.70 | 483,572 | +0.02(+0.08%) |
May 27, 2003 | 19.98 | 20.72 | 19.25 | 20.69 | 508,134 | +0.59(+2.95%) |
May 23, 2003 | 20.03 | 20.19 | 19.98 | 20.10 | 340,921 | +0.03(+0.13%) |
May 22, 2003 | 20.00 | 20.28 | 19.87 | 20.07 | 659,051 | +0.08(+0.38%) |
May 21, 2003 | 19.86 | 20.10 | 19.76 | 19.99 | 420,867 | +0.03(+0.17%) |
May 20, 2003 | 19.88 | 20.17 | 19.88 | 19.96 | 831,815 | +0.08(+0.43%) |
May 19, 2003 | 20.15 | 20.15 | 19.69 | 19.87 | 594,575 | -0.39(-1.92%) |
May 16, 2003 | 20.23 | 20.27 | 19.89 | 20.26 | 651,966 | +0.02(+0.08%) |
May 15, 2003 | 19.85 | 20.25 | 19.81 | 20.25 | 568,832 | +0.40(+2.01%) |
May 14, 2003 | 20.06 | 20.07 | 19.66 | 19.85 | 483,100 | -0.23(-1.14%) |
May 13, 2003 | 20.20 | 20.28 | 19.98 | 20.08 | 719,867 | -0.19(-0.92%) |
May 12, 2003 | 20.03 | 20.32 | 19.84 | 20.26 | 721,402 | +0.32(+1.61%) |
May 09, 2003 | 19.49 | 20.01 | 19.49 | 19.94 | 578,279 | +0.41(+2.08%) |
May 08, 2003 | 19.38 | 19.58 | 19.27 | 19.54 | 926,286 | +0.09(+0.48%) |
May 07, 2003 | 19.48 | 19.61 | 19.38 | 19.44 | 1,084,642 | -0.51(-2.55%) |
May 06, 2003 | 19.55 | 20.00 | 19.49 | 19.95 | 567,533 | +0.37(+1.90%) |
May 05, 2003 | 19.81 | 19.86 | 19.31 | 19.58 | 435,864 | -0.15(-0.77%) |
May 02, 2003 | 19.45 | 19.73 | 19.27 | 19.73 | 737,462 | +0.24(+1.22%) |