Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 21.53 | 21.95 | 21.48 | 21.52 | 1,650,831 | -0.11(-0.49%) |
Jul 30, 2003 | 21.54 | 21.72 | 21.50 | 21.63 | 993,306 | +0.09(+0.41%) |
Jul 29, 2003 | 21.80 | 21.85 | 21.43 | 21.54 | 2,216,316 | -0.26(-1.18%) |
Jul 28, 2003 | 22.10 | 22.51 | 21.72 | 21.80 | 4,795,850 | +0.48(+2.26%) |
Jul 25, 2003 | 21.10 | 21.63 | 21.10 | 21.31 | 2,496,904 | +0.28(+1.31%) |
Jul 24, 2003 | 21.06 | 21.43 | 20.93 | 21.04 | 1,099,544 | -0.02(-0.09%) |
Jul 23, 2003 | 21.32 | 21.35 | 20.94 | 21.06 | 1,632,965 | -0.23(-1.06%) |
Jul 22, 2003 | 21.22 | 21.37 | 21.11 | 21.28 | 1,713,681 | +0.21(+0.98%) |
Jul 21, 2003 | 21.48 | 21.50 | 20.98 | 21.08 | 1,665,347 | -0.52(-2.41%) |
Jul 18, 2003 | 21.47 | 21.62 | 21.38 | 21.60 | 1,036,056 | +0.28(+1.32%) |
Jul 17, 2003 | 21.13 | 21.38 | 21.11 | 21.31 | 2,512,537 | -0.16(-0.73%) |
Jul 16, 2003 | 21.72 | 21.80 | 21.34 | 21.47 | 972,728 | -0.13(-0.58%) |
Jul 15, 2003 | 21.46 | 21.75 | 21.45 | 21.60 | 1,266,557 | +0.14(+0.64%) |
Jul 14, 2003 | 21.93 | 21.93 | 21.35 | 21.46 | 1,693,422 | -0.34(-1.58%) |
Jul 11, 2003 | 21.85 | 21.94 | 21.70 | 21.80 | 1,196,051 | +0.06(+0.29%) |
Jul 10, 2003 | 21.40 | 21.74 | 21.40 | 21.74 | 1,388,746 | +0.06(+0.29%) |
Jul 09, 2003 | 21.84 | 21.87 | 21.39 | 21.68 | 1,486,370 | -0.26(-1.17%) |
Jul 08, 2003 | 21.94 | 22.02 | 21.82 | 21.94 | 965,869 | -0.03(-0.14%) |
Jul 07, 2003 | 21.82 | 22.01 | 21.77 | 21.97 | 1,303,405 | +0.27(+1.24%) |
Jul 03, 2003 | 21.75 | 21.93 | 21.47 | 21.70 | 712,558 | -0.21(-0.97%) |
Jul 02, 2003 | 21.67 | 21.91 | 21.53 | 21.91 | 1,257,784 | +0.24(+1.13%) |
Jul 01, 2003 | 21.35 | 21.68 | 21.12 | 21.67 | 1,133,840 | +0.12(+0.55%) |
Jun 30, 2003 | 21.62 | 21.66 | 21.39 | 21.55 | 900,787 | +0.03(+0.12%) |
Jun 27, 2003 | 21.50 | 21.82 | 21.21 | 21.52 | 1,568,840 | -0.03(-0.15%) |
Jun 26, 2003 | 21.09 | 21.64 | 21.08 | 21.55 | 1,336,266 | +0.21(+0.97%) |
Jun 25, 2003 | 21.78 | 21.83 | 21.32 | 21.35 | 1,644,610 | -0.44(-2.01%) |
Jun 24, 2003 | 21.61 | 21.83 | 21.50 | 21.78 | 1,979,275 | +0.24(+1.11%) |
Jun 23, 2003 | 21.75 | 21.78 | 21.39 | 21.55 | 922,162 | -0.25(-1.15%) |
Jun 20, 2003 | 21.63 | 21.90 | 21.62 | 21.80 | 2,264,330 | +0.17(+0.78%) |
Jun 19, 2003 | 21.99 | 21.99 | 21.57 | 21.63 | 1,247,894 | -0.36(-1.65%) |
Jun 18, 2003 | 21.99 | 22.12 | 21.88 | 21.99 | 1,227,476 | +0.00(+0.00%) |
Jun 17, 2003 | 22.11 | 22.16 | 21.84 | 21.99 | 1,376,623 | -0.12(-0.54%) |
Jun 16, 2003 | 21.94 | 22.12 | 21.86 | 22.11 | 1,020,743 | +0.26(+1.21%) |
Jun 13, 2003 | 21.98 | 21.98 | 21.70 | 21.85 | 1,182,173 | -0.09(-0.43%) |
Jun 12, 2003 | 21.86 | 21.97 | 21.61 | 21.94 | 1,079,923 | +0.06(+0.29%) |
Jun 11, 2003 | 21.76 | 21.93 | 21.63 | 21.88 | 1,723,411 | +0.24(+1.13%) |
Jun 10, 2003 | 21.89 | 21.93 | 21.56 | 21.63 | 2,927,917 | -0.31(-1.40%) |
Jun 09, 2003 | 22.17 | 22.25 | 21.88 | 21.94 | 998,411 | -0.23(-1.02%) |
Jun 06, 2003 | 22.19 | 22.25 | 22.02 | 22.17 | 1,936,524 | +0.01(+0.06%) |
Jun 05, 2003 | 21.95 | 22.19 | 21.92 | 22.15 | 1,221,254 | +0.15(+0.68%) |
Jun 04, 2003 | 22.07 | 22.24 | 21.94 | 22.00 | 1,542,998 | -0.11(-0.51%) |
Jun 03, 2003 | 21.88 | 22.12 | 21.82 | 22.12 | 1,227,476 | +0.24(+1.09%) |
Jun 02, 2003 | 22.16 | 22.20 | 21.72 | 21.88 | 1,968,747 | -0.19(-0.85%) |
May 30, 2003 | 21.63 | 22.10 | 21.60 | 22.07 | 5,550,680 | +0.57(+2.65%) |
May 29, 2003 | 21.25 | 21.63 | 21.25 | 21.50 | 2,797,273 | +0.24(+1.15%) |
May 28, 2003 | 21.04 | 21.31 | 21.01 | 21.25 | 1,666,145 | -0.06(-0.29%) |
May 27, 2003 | 21.04 | 21.38 | 20.95 | 21.31 | 2,024,418 | +0.28(+1.34%) |
May 23, 2003 | 20.99 | 21.13 | 20.84 | 21.03 | 1,267,993 | -0.17(-0.80%) |
May 22, 2003 | 21.06 | 21.31 | 20.97 | 21.20 | 1,626,425 | +0.11(+0.50%) |
May 21, 2003 | 20.98 | 21.16 | 20.86 | 21.10 | 1,361,948 | +0.06(+0.27%) |
May 20, 2003 | 21.06 | 21.18 | 20.76 | 21.04 | 2,456,387 | +0.01(+0.03%) |
May 19, 2003 | 20.92 | 21.08 | 20.86 | 21.03 | 1,215,512 | +0.18(+0.84%) |
May 16, 2003 | 21.19 | 21.30 | 20.86 | 20.86 | 1,477,916 | -0.36(-1.68%) |
May 15, 2003 | 21.13 | 21.30 | 21.03 | 21.21 | 1,679,863 | +0.24(+1.14%) |
May 14, 2003 | 21.07 | 21.10 | 20.85 | 20.98 | 1,075,616 | -0.09(-0.45%) |
May 13, 2003 | 20.83 | 21.07 | 20.81 | 21.07 | 1,013,884 | +0.03(+0.15%) |
May 12, 2003 | 20.93 | 21.10 | 20.80 | 21.04 | 823,900 | +0.11(+0.51%) |
May 09, 2003 | 20.69 | 20.94 | 20.66 | 20.93 | 1,427,828 | +0.33(+1.58%) |
May 08, 2003 | 20.78 | 20.82 | 20.49 | 20.61 | 1,423,680 | -0.27(-1.29%) |
May 07, 2003 | 20.54 | 20.94 | 20.47 | 20.88 | 1,513,009 | +0.21(+1.00%) |
May 06, 2003 | 20.51 | 20.83 | 20.49 | 20.67 | 1,800,298 | -0.04(-0.21%) |
May 05, 2003 | 20.83 | 20.89 | 20.56 | 20.71 | 1,397,839 | +0.00(+0.00%) |
May 02, 2003 | 20.46 | 20.71 | 20.41 | 20.71 | 1,682,256 | +0.09(+0.46%) |