Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 21.71 | 21.94 | 21.51 | 21.92 | 246,859 | +0.21(+0.95%) |
Jul 30, 2003 | 21.33 | 21.71 | 21.28 | 21.71 | 254,549 | +0.37(+1.73%) |
Jul 29, 2003 | 21.31 | 21.41 | 21.02 | 21.34 | 97,622 | +0.04(+0.18%) |
Jul 28, 2003 | 21.02 | 21.48 | 21.01 | 21.31 | 322,845 | +0.25(+1.17%) |
Jul 25, 2003 | 20.75 | 21.12 | 20.75 | 21.06 | 149,236 | +0.35(+1.67%) |
Jul 24, 2003 | 20.68 | 21.10 | 20.63 | 20.72 | 374,068 | +0.04(+0.19%) |
Jul 23, 2003 | 20.45 | 20.72 | 20.35 | 20.68 | 143,631 | +0.25(+1.24%) |
Jul 22, 2003 | 20.68 | 20.72 | 20.37 | 20.42 | 188,076 | -0.21(-1.00%) |
Jul 21, 2003 | 21.64 | 21.64 | 20.45 | 20.63 | 357,776 | -1.00(-4.65%) |
Jul 18, 2003 | 21.44 | 21.64 | 21.26 | 21.64 | 165,789 | +0.27(+1.26%) |
Jul 17, 2003 | 21.61 | 21.81 | 21.14 | 21.37 | 210,755 | -0.25(-1.14%) |
Jul 16, 2003 | 21.64 | 21.84 | 21.53 | 21.61 | 256,113 | +0.02(+0.07%) |
Jul 15, 2003 | 21.79 | 21.87 | 21.29 | 21.60 | 214,796 | -0.12(-0.53%) |
Jul 14, 2003 | 21.87 | 21.87 | 21.56 | 21.71 | 117,173 | +0.12(+0.57%) |
Jul 11, 2003 | 21.41 | 21.83 | 21.41 | 21.59 | 65,299 | +0.21(+1.00%) |
Jul 10, 2003 | 21.18 | 21.51 | 21.14 | 21.38 | 227,047 | -0.19(-0.89%) |
Jul 09, 2003 | 22.31 | 22.32 | 21.48 | 21.57 | 572,181 | -1.13(-4.97%) |
Jul 08, 2003 | 22.06 | 22.75 | 22.06 | 22.69 | 309,290 | +0.58(+2.60%) |
Jul 07, 2003 | 21.44 | 22.52 | 21.44 | 22.12 | 208,279 | +0.65(+3.04%) |
Jul 03, 2003 | 21.29 | 21.60 | 21.21 | 21.47 | 92,278 | -0.13(-0.60%) |
Jul 02, 2003 | 21.21 | 21.74 | 21.19 | 21.60 | 123,559 | +0.36(+1.70%) |
Jul 01, 2003 | 20.95 | 21.35 | 20.64 | 21.24 | 233,043 | +0.21(+1.02%) |
Jun 30, 2003 | 20.87 | 21.48 | 20.87 | 21.02 | 392,055 | +0.12(+0.55%) |
Jun 27, 2003 | 20.79 | 21.22 | 20.72 | 20.91 | 151,973 | +0.08(+0.37%) |
Jun 26, 2003 | 20.55 | 20.91 | 20.20 | 20.83 | 151,191 | +0.47(+2.30%) |
Jun 25, 2003 | 19.88 | 20.49 | 19.88 | 20.36 | 242,948 | +0.49(+2.47%) |
Jun 24, 2003 | 20.31 | 20.31 | 19.83 | 19.87 | 194,463 | -0.44(-2.15%) |
Jun 23, 2003 | 20.83 | 20.83 | 20.22 | 20.31 | 133,856 | -0.60(-2.86%) |
Jun 20, 2003 | 21.33 | 21.33 | 20.83 | 20.91 | 102,184 | -0.39(-1.84%) |
Jun 19, 2003 | 21.31 | 21.54 | 21.25 | 21.30 | 102,184 | +0.03(+0.14%) |
Jun 18, 2003 | 21.18 | 21.32 | 21.02 | 21.27 | 107,267 | +0.09(+0.43%) |
Jun 17, 2003 | 21.06 | 21.18 | 20.65 | 21.18 | 79,245 | +0.16(+0.77%) |
Jun 16, 2003 | 20.33 | 21.02 | 20.32 | 21.01 | 130,337 | +0.84(+4.18%) |
Jun 13, 2003 | 20.65 | 20.68 | 20.03 | 20.17 | 120,431 | -0.47(-2.27%) |
Jun 12, 2003 | 20.42 | 20.65 | 20.41 | 20.64 | 111,438 | +0.23(+1.13%) |
Jun 11, 2003 | 20.42 | 20.42 | 20.14 | 20.41 | 125,514 | -0.07(-0.34%) |
Jun 10, 2003 | 20.29 | 20.48 | 20.12 | 20.48 | 113,002 | +0.26(+1.29%) |
Jun 09, 2003 | 20.75 | 20.75 | 20.19 | 20.22 | 73,379 | -0.57(-2.73%) |
Jun 06, 2003 | 20.75 | 20.98 | 20.62 | 20.78 | 168,917 | +0.11(+0.52%) |
Jun 05, 2003 | 20.49 | 20.68 | 20.45 | 20.68 | 91,887 | +0.12(+0.56%) |
Jun 04, 2003 | 20.37 | 20.79 | 20.33 | 20.56 | 168,526 | +0.16(+0.79%) |
Jun 03, 2003 | 20.33 | 20.66 | 20.22 | 20.40 | 113,914 | -0.02(-0.07%) |
Jun 02, 2003 | 20.33 | 20.60 | 20.33 | 20.42 | 101,141 | -0.01(-0.04%) |
May 30, 2003 | 19.56 | 20.45 | 19.56 | 20.42 | 480,554 | +0.88(+4.51%) |
May 29, 2003 | 19.54 | 19.56 | 19.26 | 19.54 | 186,121 | +0.12(+0.63%) |
May 28, 2003 | 19.18 | 19.49 | 19.08 | 19.42 | 156,274 | +0.42(+2.22%) |
May 27, 2003 | 18.18 | 19.07 | 18.18 | 19.00 | 553,282 | +0.81(+4.47%) |
May 23, 2003 | 18.24 | 18.34 | 17.89 | 18.18 | 125,123 | -0.04(-0.21%) |
May 22, 2003 | 18.41 | 18.41 | 18.01 | 18.22 | 146,499 | -0.19(-1.04%) |
May 21, 2003 | 18.32 | 18.53 | 18.16 | 18.41 | 182,342 | +0.09(+0.50%) |
May 20, 2003 | 18.55 | 18.57 | 18.11 | 18.32 | 106,616 | -0.27(-1.44%) |
May 19, 2003 | 18.88 | 19.00 | 18.57 | 18.59 | 205,020 | -0.28(-1.50%) |
May 16, 2003 | 19.33 | 19.33 | 18.87 | 18.87 | 286,351 | -0.51(-2.61%) |
May 15, 2003 | 19.41 | 19.58 | 19.30 | 19.38 | 138,418 | +0.00(+0.00%) |
May 14, 2003 | 19.10 | 19.46 | 19.04 | 19.38 | 241,645 | +0.30(+1.57%) |
May 13, 2003 | 18.80 | 19.18 | 18.72 | 19.08 | 162,530 | +0.28(+1.51%) |
May 12, 2003 | 18.87 | 18.98 | 18.79 | 18.80 | 459,178 | -0.27(-1.41%) |
May 09, 2003 | 18.84 | 19.13 | 18.84 | 19.07 | 102,445 | +0.19(+1.02%) |
May 08, 2003 | 18.91 | 19.10 | 18.79 | 18.87 | 106,746 | -0.08(-0.40%) |
May 07, 2003 | 18.76 | 18.99 | 18.56 | 18.95 | 203,456 | +0.15(+0.78%) |
May 06, 2003 | 18.72 | 18.87 | 18.71 | 18.80 | 444,972 | +0.01(+0.04%) |
May 05, 2003 | 18.22 | 18.83 | 18.20 | 18.80 | 267,061 | +0.58(+3.16%) |