Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 23.90 | 24.00 | 23.77 | 23.88 | 152,865 | -0.01(-0.05%) |
Jul 30, 2003 | 23.68 | 23.90 | 23.68 | 23.90 | 250,073 | +0.25(+1.08%) |
Jul 29, 2003 | 23.51 | 23.68 | 23.32 | 23.64 | 196,256 | +0.20(+0.83%) |
Jul 28, 2003 | 23.85 | 23.87 | 23.40 | 23.45 | 404,165 | -0.36(-1.51%) |
Jul 25, 2003 | 23.87 | 24.00 | 23.48 | 23.81 | 585,395 | +0.43(+1.84%) |
Jul 24, 2003 | 22.79 | 23.46 | 22.72 | 23.38 | 483,127 | +0.66(+2.90%) |
Jul 23, 2003 | 22.18 | 22.79 | 22.18 | 22.72 | 434,370 | +0.59(+2.68%) |
Jul 22, 2003 | 22.01 | 22.13 | 21.89 | 22.12 | 125,726 | +0.18(+0.80%) |
Jul 21, 2003 | 22.25 | 22.27 | 21.91 | 21.95 | 233,667 | -0.30(-1.35%) |
Jul 18, 2003 | 22.40 | 22.41 | 22.03 | 22.25 | 261,112 | -0.14(-0.64%) |
Jul 17, 2003 | 22.50 | 22.50 | 22.33 | 22.39 | 362,001 | -0.11(-0.49%) |
Jul 16, 2003 | 22.07 | 22.72 | 22.07 | 22.50 | 486,654 | +0.43(+1.95%) |
Jul 15, 2003 | 22.16 | 22.16 | 21.75 | 22.07 | 372,120 | -0.09(-0.41%) |
Jul 14, 2003 | 21.63 | 22.16 | 21.63 | 22.16 | 183,530 | +0.64(+2.97%) |
Jul 11, 2003 | 21.51 | 21.73 | 21.48 | 21.52 | 125,880 | +0.07(+0.30%) |
Jul 10, 2003 | 21.65 | 21.65 | 21.29 | 21.46 | 152,098 | -0.36(-1.64%) |
Jul 09, 2003 | 21.85 | 21.90 | 21.63 | 21.82 | 218,795 | +0.16(+0.75%) |
Jul 08, 2003 | 21.63 | 21.73 | 21.56 | 21.65 | 242,407 | -0.01(-0.06%) |
Jul 07, 2003 | 21.41 | 21.67 | 21.39 | 21.67 | 177,550 | +0.33(+1.53%) |
Jul 03, 2003 | 21.33 | 21.52 | 21.25 | 21.34 | 107,941 | -0.16(-0.73%) |
Jul 02, 2003 | 21.16 | 21.50 | 21.12 | 21.50 | 190,276 | +0.43(+2.04%) |
Jul 01, 2003 | 20.96 | 21.09 | 20.87 | 21.07 | 208,215 | +0.13(+0.62%) |
Jun 30, 2003 | 21.23 | 21.33 | 20.94 | 20.94 | 227,074 | -0.29(-1.38%) |
Jun 27, 2003 | 21.23 | 21.35 | 21.07 | 21.23 | 227,228 | -0.09(-0.43%) |
Jun 26, 2003 | 20.99 | 21.42 | 20.98 | 21.32 | 281,505 | +0.39(+1.87%) |
Jun 25, 2003 | 20.84 | 21.00 | 20.72 | 20.93 | 296,224 | +0.09(+0.44%) |
Jun 24, 2003 | 21.17 | 21.24 | 20.78 | 20.84 | 508,120 | -0.33(-1.57%) |
Jun 23, 2003 | 21.52 | 21.52 | 21.03 | 21.17 | 365,680 | -0.38(-1.79%) |
Jun 20, 2003 | 21.54 | 21.56 | 21.46 | 21.56 | 225,388 | +0.09(+0.43%) |
Jun 19, 2003 | 21.95 | 21.95 | 20.99 | 21.46 | 483,587 | -0.46(-2.08%) |
Jun 18, 2003 | 22.18 | 22.18 | 21.88 | 21.92 | 120,513 | -0.25(-1.15%) |
Jun 17, 2003 | 22.50 | 22.51 | 22.12 | 22.18 | 210,208 | -0.18(-0.82%) |
Jun 16, 2003 | 22.14 | 22.36 | 22.14 | 22.36 | 178,163 | +0.28(+1.27%) |
Jun 13, 2003 | 22.19 | 22.26 | 22.08 | 22.08 | 205,762 | -0.14(-0.62%) |
Jun 12, 2003 | 22.16 | 22.25 | 22.13 | 22.21 | 174,024 | +0.07(+0.32%) |
Jun 11, 2003 | 22.06 | 22.22 | 21.99 | 22.14 | 166,051 | +0.20(+0.89%) |
Jun 10, 2003 | 21.59 | 22.02 | 21.59 | 21.95 | 179,850 | +0.35(+1.63%) |
Jun 09, 2003 | 22.05 | 22.05 | 21.59 | 21.59 | 170,344 | -0.45(-2.04%) |
Jun 06, 2003 | 22.37 | 22.57 | 22.04 | 22.04 | 133,699 | -0.27(-1.20%) |
Jun 05, 2003 | 22.24 | 22.36 | 22.13 | 22.31 | 130,633 | +0.07(+0.32%) |
Jun 04, 2003 | 22.11 | 22.26 | 22.11 | 22.24 | 155,471 | +0.13(+0.59%) |
Jun 03, 2003 | 22.18 | 22.32 | 22.04 | 22.11 | 116,680 | -0.12(-0.56%) |
Jun 02, 2003 | 22.18 | 22.37 | 22.11 | 22.23 | 180,770 | +0.01(+0.06%) |
May 30, 2003 | 21.33 | 22.27 | 21.33 | 22.22 | 425,324 | +1.02(+4.80%) |
May 29, 2003 | 21.59 | 21.59 | 21.11 | 21.20 | 251,606 | -0.43(-1.99%) |
May 28, 2003 | 21.18 | 21.69 | 21.12 | 21.63 | 316,923 | +0.46(+2.16%) |
May 27, 2003 | 20.84 | 21.19 | 20.79 | 21.18 | 170,497 | +0.33(+1.60%) |
May 23, 2003 | 20.87 | 21.00 | 20.83 | 20.84 | 292,238 | -0.02(-0.09%) |
May 22, 2003 | 21.13 | 21.13 | 20.84 | 20.86 | 326,582 | -0.27(-1.27%) |
May 21, 2003 | 20.92 | 21.14 | 20.89 | 21.13 | 241,947 | +0.27(+1.31%) |
May 20, 2003 | 21.03 | 21.11 | 20.67 | 20.86 | 430,844 | -0.14(-0.65%) |
May 19, 2003 | 21.28 | 21.28 | 20.81 | 20.99 | 421,184 | -0.29(-1.38%) |
May 16, 2003 | 21.33 | 21.40 | 21.10 | 21.29 | 504,133 | -0.04(-0.18%) |
May 15, 2003 | 21.69 | 21.69 | 21.23 | 21.33 | 446,023 | -0.34(-1.57%) |
May 14, 2003 | 21.85 | 21.91 | 21.65 | 21.67 | 221,248 | -0.19(-0.87%) |
May 13, 2003 | 21.62 | 21.93 | 21.61 | 21.86 | 188,283 | +0.23(+1.09%) |
May 12, 2003 | 21.56 | 21.72 | 21.51 | 21.62 | 227,074 | +0.07(+0.30%) |
May 09, 2003 | 21.59 | 21.69 | 21.48 | 21.56 | 143,512 | +0.10(+0.49%) |
May 08, 2003 | 21.52 | 21.54 | 21.31 | 21.45 | 313,703 | -0.27(-1.26%) |
May 07, 2003 | 21.59 | 21.85 | 21.40 | 21.73 | 237,194 | +0.12(+0.54%) |
May 06, 2003 | 21.22 | 21.69 | 21.22 | 21.61 | 264,792 | +0.35(+1.63%) |
May 05, 2003 | 21.35 | 21.43 | 21.18 | 21.26 | 123,580 | -0.13(-0.61%) |
May 02, 2003 | 21.27 | 21.50 | 21.27 | 21.39 | 170,037 | +0.13(+0.61%) |