Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 22.01 | 22.01 | 21.76 | 21.80 | 1,262,422 | -0.04(-0.17%) |
Jul 30, 2003 | 21.83 | 21.87 | 21.74 | 21.83 | 1,133,635 | +0.09(+0.40%) |
Jul 29, 2003 | 21.78 | 21.87 | 21.69 | 21.74 | 1,096,561 | -0.14(-0.66%) |
Jul 28, 2003 | 21.71 | 21.90 | 21.63 | 21.89 | 717,115 | +0.17(+0.77%) |
Jul 25, 2003 | 21.83 | 21.85 | 21.55 | 21.72 | 540,741 | +0.06(+0.30%) |
Jul 24, 2003 | 21.80 | 21.98 | 21.64 | 21.66 | 827,366 | -0.12(-0.53%) |
Jul 23, 2003 | 21.94 | 21.95 | 21.69 | 21.77 | 562,598 | -0.17(-0.79%) |
Jul 22, 2003 | 21.64 | 21.95 | 21.59 | 21.95 | 557,065 | +0.22(+1.00%) |
Jul 21, 2003 | 21.83 | 21.95 | 21.54 | 21.73 | 784,622 | -0.03(-0.13%) |
Jul 18, 2003 | 21.69 | 21.82 | 21.56 | 21.76 | 532,995 | +0.14(+0.67%) |
Jul 17, 2003 | 21.45 | 21.74 | 21.39 | 21.61 | 1,011,210 | +0.17(+0.78%) |
Jul 16, 2003 | 21.65 | 21.72 | 21.35 | 21.45 | 755,710 | -0.09(-0.44%) |
Jul 15, 2003 | 21.76 | 21.80 | 21.51 | 21.54 | 789,740 | -0.14(-0.67%) |
Jul 14, 2003 | 21.83 | 21.83 | 21.47 | 21.69 | 962,379 | +0.19(+0.87%) |
Jul 11, 2003 | 21.65 | 21.74 | 21.50 | 21.50 | 1,286,492 | -0.11(-0.50%) |
Jul 10, 2003 | 21.67 | 21.72 | 21.49 | 21.61 | 1,585,429 | -0.04(-0.20%) |
Jul 09, 2003 | 22.05 | 22.12 | 21.61 | 21.65 | 2,911,346 | -0.59(-2.67%) |
Jul 08, 2003 | 23.22 | 23.22 | 22.05 | 22.24 | 3,187,734 | -0.98(-4.20%) |
Jul 07, 2003 | 23.13 | 23.39 | 23.13 | 23.22 | 689,172 | +0.09(+0.37%) |
Jul 03, 2003 | 22.98 | 23.18 | 22.93 | 23.13 | 493,432 | +0.15(+0.66%) |
Jul 02, 2003 | 22.93 | 23.10 | 22.83 | 22.98 | 594,276 | +0.07(+0.28%) |
Jul 01, 2003 | 23.06 | 23.07 | 22.71 | 22.92 | 563,151 | -0.17(-0.72%) |
Jun 30, 2003 | 22.88 | 23.28 | 22.88 | 23.08 | 763,595 | +0.25(+1.08%) |
Jun 27, 2003 | 22.88 | 23.05 | 22.71 | 22.84 | 599,671 | -0.04(-0.16%) |
Jun 26, 2003 | 22.74 | 22.88 | 22.58 | 22.87 | 993,504 | +0.13(+0.57%) |
Jun 25, 2003 | 23.31 | 23.32 | 22.68 | 22.74 | 999,729 | -0.61(-2.60%) |
Jun 24, 2003 | 23.24 | 23.35 | 23.06 | 23.35 | 569,515 | +0.14(+0.59%) |
Jun 23, 2003 | 23.60 | 23.64 | 23.04 | 23.21 | 424,127 | -0.38(-1.62%) |
Jun 20, 2003 | 23.53 | 23.60 | 23.34 | 23.60 | 613,504 | +0.18(+0.77%) |
Jun 19, 2003 | 23.64 | 23.65 | 23.27 | 23.41 | 754,050 | -0.30(-1.25%) |
Jun 18, 2003 | 23.66 | 23.84 | 23.28 | 23.71 | 1,057,413 | +0.05(+0.21%) |
Jun 17, 2003 | 23.71 | 23.80 | 23.45 | 23.66 | 748,655 | +0.01(+0.06%) |
Jun 16, 2003 | 22.99 | 23.65 | 22.78 | 23.65 | 783,100 | +0.84(+3.68%) |
Jun 13, 2003 | 23.13 | 23.20 | 22.78 | 22.81 | 583,624 | -0.25(-1.10%) |
Jun 12, 2003 | 22.95 | 23.15 | 22.61 | 23.06 | 856,970 | +0.47(+2.08%) |
Jun 11, 2003 | 22.41 | 22.61 | 22.32 | 22.59 | 546,828 | +0.15(+0.68%) |
Jun 10, 2003 | 22.27 | 22.50 | 22.24 | 22.44 | 617,931 | +0.23(+1.04%) |
Jun 09, 2003 | 22.41 | 22.48 | 22.12 | 22.21 | 515,841 | -0.21(-0.94%) |
Jun 06, 2003 | 22.27 | 22.66 | 22.23 | 22.42 | 1,018,819 | +0.19(+0.85%) |
Jun 05, 2003 | 22.51 | 22.52 | 21.95 | 22.23 | 877,443 | -0.29(-1.28%) |
Jun 04, 2003 | 22.48 | 22.70 | 22.35 | 22.52 | 729,150 | +0.07(+0.32%) |
Jun 03, 2003 | 22.66 | 22.66 | 22.24 | 22.45 | 755,987 | +0.09(+0.42%) |
Jun 02, 2003 | 22.70 | 22.74 | 22.29 | 22.35 | 1,311,530 | -0.34(-1.50%) |
May 30, 2003 | 22.88 | 22.93 | 22.62 | 22.69 | 1,038,185 | -0.07(-0.29%) |
May 29, 2003 | 22.88 | 22.89 | 22.59 | 22.76 | 1,305,997 | -0.08(-0.35%) |
May 28, 2003 | 22.95 | 22.99 | 22.70 | 22.84 | 529,951 | -0.06(-0.25%) |
May 27, 2003 | 22.55 | 22.99 | 22.50 | 22.89 | 449,580 | +0.21(+0.92%) |
May 23, 2003 | 22.81 | 22.90 | 22.58 | 22.68 | 475,033 | -0.21(-0.92%) |
May 22, 2003 | 22.74 | 23.06 | 22.55 | 22.89 | 307,236 | +0.20(+0.89%) |
May 21, 2003 | 22.55 | 22.89 | 22.38 | 22.69 | 576,431 | +0.02(+0.10%) |
May 20, 2003 | 22.81 | 23.05 | 22.32 | 22.67 | 1,305,720 | -0.45(-1.94%) |
May 19, 2003 | 23.49 | 23.54 | 23.11 | 23.12 | 327,156 | -0.53(-2.26%) |
May 16, 2003 | 23.75 | 23.83 | 23.53 | 23.65 | 484,578 | -0.09(-0.40%) |
May 15, 2003 | 23.49 | 23.77 | 23.40 | 23.75 | 423,020 | +0.33(+1.42%) |
May 14, 2003 | 23.28 | 23.43 | 23.10 | 23.41 | 549,456 | +0.15(+0.65%) |
May 13, 2003 | 23.28 | 23.34 | 23.09 | 23.26 | 468,117 | +0.02(+0.09%) |
May 12, 2003 | 22.99 | 23.31 | 22.93 | 23.24 | 587,774 | +0.31(+1.36%) |
May 09, 2003 | 22.77 | 22.93 | 22.63 | 22.93 | 792,230 | +0.19(+0.83%) |
May 08, 2003 | 22.84 | 22.97 | 22.55 | 22.74 | 309,449 | -0.26(-1.13%) |
May 07, 2003 | 22.81 | 23.04 | 22.73 | 23.00 | 447,367 | +0.14(+0.60%) |
May 06, 2003 | 23.13 | 23.13 | 22.76 | 22.87 | 840,646 | -0.27(-1.16%) |
May 05, 2003 | 23.34 | 23.35 | 23.07 | 23.13 | 439,205 | -0.20(-0.87%) |
May 02, 2003 | 23.03 | 23.39 | 22.84 | 23.34 | 731,779 | +0.35(+1.51%) |