Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 21.89 | 21.89 | 21.54 | 21.56 | 246,490 | -0.33(-1.52%) |
Jul 30, 2003 | 21.54 | 21.89 | 21.51 | 21.89 | 772,548 | +0.36(+1.66%) |
Jul 29, 2003 | 21.15 | 21.54 | 21.06 | 21.54 | 299,045 | +0.49(+2.32%) |
Jul 28, 2003 | 21.21 | 21.28 | 20.98 | 21.05 | 241,956 | -0.22(-1.04%) |
Jul 25, 2003 | 21.04 | 21.29 | 21.04 | 21.27 | 128,114 | +0.17(+0.79%) |
Jul 24, 2003 | 20.93 | 21.13 | 20.87 | 21.10 | 227,516 | +0.26(+1.23%) |
Jul 23, 2003 | 21.05 | 21.05 | 20.83 | 20.84 | 637,046 | -0.12(-0.57%) |
Jul 22, 2003 | 21.01 | 21.05 | 20.92 | 20.96 | 210,221 | +0.01(+0.06%) |
Jul 21, 2003 | 20.96 | 21.03 | 20.88 | 20.95 | 181,005 | -0.06(-0.28%) |
Jul 18, 2003 | 20.93 | 21.23 | 20.93 | 21.01 | 261,098 | +0.07(+0.34%) |
Jul 17, 2003 | 21.05 | 21.05 | 20.91 | 20.94 | 792,865 | -0.11(-0.54%) |
Jul 16, 2003 | 21.09 | 21.12 | 20.98 | 21.05 | 241,117 | -0.02(-0.08%) |
Jul 15, 2003 | 20.93 | 21.11 | 20.87 | 21.07 | 302,907 | +0.12(+0.57%) |
Jul 14, 2003 | 20.79 | 20.97 | 20.79 | 20.95 | 378,802 | +0.25(+1.21%) |
Jul 11, 2003 | 20.62 | 20.79 | 20.58 | 20.70 | 379,641 | +0.08(+0.40%) |
Jul 10, 2003 | 20.99 | 20.99 | 20.53 | 20.62 | 1,087,881 | -0.40(-1.93%) |
Jul 09, 2003 | 21.20 | 21.20 | 21.00 | 21.02 | 399,958 | -0.15(-0.73%) |
Jul 08, 2003 | 21.26 | 21.29 | 21.11 | 21.18 | 582,811 | -0.05(-0.25%) |
Jul 07, 2003 | 21.24 | 21.29 | 21.10 | 21.23 | 771,373 | +0.14(+0.68%) |
Jul 03, 2003 | 20.73 | 21.09 | 20.73 | 21.09 | 136,341 | +0.32(+1.55%) |
Jul 02, 2003 | 20.28 | 20.82 | 20.28 | 20.77 | 493,987 | +0.42(+2.08%) |
Jul 01, 2003 | 20.25 | 20.38 | 20.08 | 20.34 | 505,237 | +0.17(+0.86%) |
Jun 30, 2003 | 20.37 | 20.46 | 20.17 | 20.17 | 615,217 | -0.14(-0.67%) |
Jun 27, 2003 | 20.37 | 20.46 | 20.19 | 20.31 | 367,720 | -0.06(-0.29%) |
Jun 26, 2003 | 20.07 | 20.51 | 20.02 | 20.37 | 536,636 | +0.34(+1.70%) |
Jun 25, 2003 | 20.00 | 20.15 | 19.87 | 20.03 | 595,068 | +0.09(+0.45%) |
Jun 24, 2003 | 20.07 | 20.10 | 19.86 | 19.94 | 424,137 | -0.07(-0.36%) |
Jun 23, 2003 | 20.22 | 20.28 | 19.99 | 20.01 | 271,844 | -0.18(-0.91%) |
Jun 20, 2003 | 20.33 | 20.37 | 20.13 | 20.20 | 477,364 | -0.04(-0.21%) |
Jun 19, 2003 | 20.48 | 20.56 | 20.15 | 20.24 | 667,101 | -0.12(-0.59%) |
Jun 18, 2003 | 20.70 | 20.70 | 20.31 | 20.36 | 494,659 | -0.35(-1.70%) |
Jun 17, 2003 | 20.86 | 20.90 | 20.67 | 20.71 | 165,558 | -0.14(-0.66%) |
Jun 16, 2003 | 20.40 | 20.96 | 20.40 | 20.84 | 345,724 | +0.53(+2.61%) |
Jun 13, 2003 | 20.84 | 20.84 | 20.31 | 20.31 | 520,349 | -0.45(-2.18%) |
Jun 12, 2003 | 21.30 | 21.30 | 20.68 | 20.77 | 572,233 | -0.68(-3.19%) |
Jun 11, 2003 | 21.44 | 21.56 | 21.36 | 21.45 | 448,652 | +0.04(+0.17%) |
Jun 10, 2003 | 21.29 | 21.44 | 21.27 | 21.42 | 562,830 | +0.02(+0.11%) |
Jun 09, 2003 | 21.36 | 21.42 | 21.26 | 21.39 | 266,975 | +0.04(+0.17%) |
Jun 06, 2003 | 21.11 | 21.38 | 21.11 | 21.36 | 370,910 | +0.21(+1.01%) |
Jun 05, 2003 | 20.98 | 21.14 | 20.95 | 21.14 | 263,616 | +0.10(+0.45%) |
Jun 04, 2003 | 20.69 | 21.14 | 20.69 | 21.05 | 235,408 | +0.44(+2.14%) |
Jun 03, 2003 | 20.55 | 20.68 | 20.46 | 20.61 | 312,982 | +0.06(+0.29%) |
Jun 02, 2003 | 20.37 | 20.67 | 20.37 | 20.55 | 369,399 | +0.20(+0.97%) |
May 30, 2003 | 19.92 | 20.36 | 19.92 | 20.35 | 721,336 | +0.39(+1.97%) |
May 29, 2003 | 20.67 | 20.76 | 19.92 | 19.96 | 628,986 | -0.71(-3.43%) |
May 28, 2003 | 20.81 | 20.90 | 20.66 | 20.67 | 449,995 | -0.04(-0.20%) |
May 27, 2003 | 20.79 | 20.81 | 20.67 | 20.71 | 448,484 | -0.08(-0.37%) |
May 23, 2003 | 20.84 | 20.87 | 20.68 | 20.79 | 411,376 | -0.06(-0.29%) |
May 22, 2003 | 20.61 | 20.85 | 20.49 | 20.84 | 437,066 | +0.30(+1.45%) |
May 21, 2003 | 20.42 | 20.55 | 20.33 | 20.55 | 251,191 | +0.13(+0.64%) |
May 20, 2003 | 20.36 | 20.55 | 20.36 | 20.42 | 501,207 | +0.02(+0.09%) |
May 19, 2003 | 20.56 | 20.61 | 20.31 | 20.40 | 216,602 | -0.21(-1.01%) |
May 16, 2003 | 20.54 | 20.61 | 20.34 | 20.61 | 518,670 | +0.07(+0.35%) |
May 15, 2003 | 20.40 | 20.60 | 20.37 | 20.54 | 391,227 | +0.20(+0.97%) |
May 14, 2003 | 20.46 | 20.46 | 20.25 | 20.34 | 308,112 | -0.08(-0.41%) |
May 13, 2003 | 20.31 | 20.43 | 20.23 | 20.42 | 446,301 | -0.02(-0.09%) |
May 12, 2003 | 20.10 | 20.61 | 20.10 | 20.44 | 474,678 | +0.47(+2.36%) |
May 09, 2003 | 19.66 | 20.25 | 19.66 | 19.97 | 1,103,328 | +0.37(+1.88%) |
May 08, 2003 | 19.54 | 19.61 | 19.39 | 19.60 | 226,509 | +0.10(+0.49%) |
May 07, 2003 | 19.65 | 19.67 | 19.39 | 19.50 | 200,147 | -0.18(-0.91%) |
May 06, 2003 | 19.67 | 19.76 | 19.65 | 19.68 | 156,826 | +0.01(+0.06%) |
May 05, 2003 | 19.62 | 19.81 | 19.45 | 19.67 | 462,420 | +0.09(+0.46%) |
May 02, 2003 | 19.28 | 19.71 | 19.28 | 19.58 | 281,583 | +0.24(+1.23%) |