Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 22.51 | 22.56 | 21.85 | 21.96 | 232,019 | -0.74(-3.26%) |
Jul 30, 2003 | 22.65 | 22.74 | 22.51 | 22.70 | 146,078 | +0.14(+0.62%) |
Jul 29, 2003 | 22.47 | 22.60 | 22.20 | 22.56 | 129,870 | +0.12(+0.54%) |
Jul 28, 2003 | 22.20 | 22.49 | 22.20 | 22.43 | 207,281 | +0.30(+1.33%) |
Jul 25, 2003 | 22.12 | 22.21 | 21.69 | 22.14 | 297,061 | -0.04(-0.19%) |
Jul 24, 2003 | 22.70 | 22.70 | 22.10 | 22.18 | 464,677 | -0.61(-2.68%) |
Jul 23, 2003 | 23.19 | 23.21 | 22.75 | 22.79 | 160,366 | -0.33(-1.42%) |
Jul 22, 2003 | 23.21 | 23.29 | 22.91 | 23.12 | 200,457 | -0.19(-0.80%) |
Jul 21, 2003 | 23.19 | 23.33 | 23.14 | 23.31 | 91,698 | -0.09(-0.38%) |
Jul 18, 2003 | 22.95 | 23.44 | 22.90 | 23.39 | 146,078 | +0.51(+2.23%) |
Jul 17, 2003 | 22.91 | 22.98 | 22.67 | 22.88 | 198,111 | -0.09(-0.41%) |
Jul 16, 2003 | 23.44 | 23.44 | 22.63 | 22.98 | 202,803 | -0.41(-1.76%) |
Jul 15, 2003 | 23.42 | 23.52 | 23.21 | 23.39 | 139,040 | +0.04(+0.16%) |
Jul 14, 2003 | 23.56 | 23.60 | 23.33 | 23.35 | 177,639 | -0.09(-0.40%) |
Jul 11, 2003 | 23.24 | 23.54 | 23.21 | 23.45 | 124,752 | +0.21(+0.91%) |
Jul 10, 2003 | 23.35 | 23.54 | 23.12 | 23.24 | 208,561 | -0.18(-0.76%) |
Jul 09, 2003 | 23.20 | 23.45 | 23.14 | 23.41 | 157,593 | +0.21(+0.91%) |
Jul 08, 2003 | 23.12 | 23.20 | 22.93 | 23.20 | 214,958 | +0.08(+0.37%) |
Jul 07, 2003 | 22.95 | 23.23 | 22.77 | 23.12 | 247,799 | +0.28(+1.21%) |
Jul 03, 2003 | 22.86 | 23.00 | 22.69 | 22.84 | 168,043 | -0.08(-0.33%) |
Jul 02, 2003 | 22.56 | 23.02 | 22.56 | 22.92 | 245,667 | +0.27(+1.18%) |
Jul 01, 2003 | 22.46 | 22.75 | 22.02 | 22.65 | 297,914 | +0.19(+0.84%) |
Jun 30, 2003 | 22.18 | 22.58 | 22.09 | 22.46 | 206,641 | +0.28(+1.27%) |
Jun 27, 2003 | 22.06 | 22.44 | 22.06 | 22.18 | 168,682 | +0.25(+1.15%) |
Jun 26, 2003 | 22.04 | 22.27 | 21.92 | 21.93 | 163,991 | -0.07(-0.30%) |
Jun 25, 2003 | 21.66 | 22.13 | 21.66 | 21.99 | 134,349 | +0.25(+1.16%) |
Jun 24, 2003 | 21.85 | 21.85 | 21.64 | 21.74 | 140,746 | -0.11(-0.51%) |
Jun 23, 2003 | 21.72 | 21.86 | 21.59 | 21.85 | 169,109 | +0.02(+0.09%) |
Jun 20, 2003 | 21.45 | 21.88 | 21.38 | 21.83 | 178,492 | +0.26(+1.22%) |
Jun 19, 2003 | 21.85 | 21.88 | 21.52 | 21.57 | 259,102 | -0.30(-1.39%) |
Jun 18, 2003 | 22.30 | 22.49 | 21.85 | 21.88 | 240,122 | -0.46(-2.06%) |
Jun 17, 2003 | 22.41 | 22.49 | 22.07 | 22.34 | 264,433 | -0.08(-0.36%) |
Jun 16, 2003 | 22.37 | 22.55 | 22.11 | 22.41 | 239,056 | +0.19(+0.84%) |
Jun 13, 2003 | 22.14 | 22.34 | 22.06 | 22.23 | 220,290 | +0.09(+0.42%) |
Jun 12, 2003 | 22.20 | 22.27 | 22.02 | 22.13 | 227,753 | +0.05(+0.21%) |
Jun 11, 2003 | 22.04 | 22.09 | 21.84 | 22.09 | 320,518 | +0.12(+0.53%) |
Jun 10, 2003 | 22.03 | 22.03 | 21.78 | 21.97 | 201,310 | -0.03(-0.13%) |
Jun 09, 2003 | 21.88 | 22.01 | 21.81 | 22.00 | 226,261 | +0.12(+0.56%) |
Jun 06, 2003 | 22.00 | 22.05 | 21.76 | 21.88 | 209,840 | -0.01(-0.04%) |
Jun 05, 2003 | 21.80 | 21.99 | 21.73 | 21.88 | 258,035 | +0.15(+0.67%) |
Jun 04, 2003 | 21.62 | 21.85 | 21.57 | 21.74 | 255,263 | +0.24(+1.11%) |
Jun 03, 2003 | 21.57 | 21.59 | 21.41 | 21.50 | 238,629 | +0.02(+0.09%) |
Jun 02, 2003 | 21.28 | 21.57 | 21.27 | 21.48 | 244,600 | +0.17(+0.79%) |
May 30, 2003 | 21.22 | 21.38 | 21.10 | 21.31 | 180,198 | +0.21(+1.00%) |
May 29, 2003 | 21.34 | 21.37 | 20.98 | 21.10 | 233,725 | -0.23(-1.10%) |
May 28, 2003 | 21.57 | 21.57 | 21.20 | 21.34 | 266,139 | -0.23(-1.04%) |
May 27, 2003 | 21.57 | 21.58 | 21.41 | 21.56 | 287,678 | -0.00(-0.02%) |
May 23, 2003 | 21.42 | 21.62 | 21.24 | 21.57 | 232,658 | +0.24(+1.14%) |
May 22, 2003 | 21.36 | 21.36 | 21.21 | 21.32 | 290,663 | +0.01(+0.07%) |
May 21, 2003 | 21.14 | 21.31 | 20.96 | 21.31 | 246,733 | +0.17(+0.80%) |
May 20, 2003 | 21.20 | 21.36 | 21.11 | 21.14 | 265,499 | -0.07(-0.31%) |
May 19, 2003 | 21.45 | 21.45 | 21.14 | 21.20 | 283,199 | -0.15(-0.72%) |
May 16, 2003 | 21.27 | 21.36 | 21.13 | 21.36 | 327,982 | +0.09(+0.42%) |
May 15, 2003 | 21.36 | 21.36 | 21.17 | 21.27 | 246,520 | +0.03(+0.13%) |
May 14, 2003 | 21.29 | 21.34 | 21.10 | 21.24 | 279,574 | +0.00(+0.02%) |
May 13, 2003 | 21.15 | 21.28 | 21.10 | 21.24 | 283,412 | +0.02(+0.09%) |
May 12, 2003 | 21.10 | 21.27 | 21.10 | 21.22 | 256,543 | +0.06(+0.29%) |
May 09, 2003 | 21.13 | 21.21 | 21.05 | 21.16 | 374,258 | +0.12(+0.58%) |
May 08, 2003 | 21.00 | 21.16 | 20.87 | 21.04 | 689,659 | +0.03(+0.16%) |
May 07, 2003 | 21.00 | 21.05 | 20.98 | 21.00 | 1,832,054 | +0.00(+0.00%) |
May 06, 2003 | 21.22 | 21.28 | 20.98 | 21.00 | 555,523 | -0.17(-0.82%) |
May 05, 2003 | 21.48 | 21.57 | 21.17 | 21.18 | 267,419 | -0.28(-1.29%) |
May 02, 2003 | 21.38 | 21.55 | 21.27 | 21.45 | 127,951 | +0.19(+0.88%) |