Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 22.76 | 22.99 | 22.59 | 22.89 | 857,448 | +0.21(+0.94%) |
Jul 30, 2003 | 22.66 | 22.85 | 22.64 | 22.68 | 588,391 | +0.03(+0.11%) |
Jul 29, 2003 | 22.68 | 22.73 | 22.34 | 22.65 | 622,892 | +0.06(+0.26%) |
Jul 28, 2003 | 22.68 | 22.78 | 22.42 | 22.59 | 562,133 | -0.17(-0.75%) |
Jul 25, 2003 | 22.42 | 22.93 | 22.42 | 22.76 | 831,896 | +0.41(+1.82%) |
Jul 24, 2003 | 21.95 | 22.55 | 21.86 | 22.35 | 1,275,928 | +0.79(+3.66%) |
Jul 23, 2003 | 21.20 | 21.57 | 21.02 | 21.56 | 641,025 | +0.37(+1.72%) |
Jul 22, 2003 | 20.82 | 21.46 | 20.81 | 21.20 | 838,844 | +0.44(+2.13%) |
Jul 21, 2003 | 20.89 | 20.89 | 20.72 | 20.76 | 630,781 | -0.25(-1.17%) |
Jul 18, 2003 | 20.81 | 21.01 | 20.73 | 21.00 | 659,041 | +0.24(+1.15%) |
Jul 17, 2003 | 20.76 | 20.97 | 20.68 | 20.76 | 738,875 | -0.09(-0.45%) |
Jul 16, 2003 | 20.85 | 20.96 | 20.55 | 20.86 | 590,511 | +0.18(+0.86%) |
Jul 15, 2003 | 21.01 | 21.10 | 20.68 | 20.68 | 542,823 | -0.25(-1.22%) |
Jul 14, 2003 | 20.99 | 21.21 | 20.76 | 20.93 | 724,392 | +0.00(+0.00%) |
Jul 11, 2003 | 20.98 | 21.16 | 20.86 | 20.93 | 639,495 | +0.17(+0.82%) |
Jul 10, 2003 | 21.06 | 21.06 | 20.70 | 20.76 | 844,260 | -0.40(-1.89%) |
Jul 09, 2003 | 21.44 | 21.53 | 21.16 | 21.16 | 806,109 | -0.28(-1.31%) |
Jul 08, 2003 | 21.63 | 21.63 | 21.27 | 21.44 | 1,124,385 | -0.05(-0.24%) |
Jul 07, 2003 | 21.44 | 21.75 | 21.42 | 21.49 | 725,687 | +0.14(+0.64%) |
Jul 03, 2003 | 21.49 | 21.52 | 21.29 | 21.36 | 207,356 | -0.25(-1.18%) |
Jul 02, 2003 | 21.35 | 21.66 | 21.29 | 21.61 | 431,314 | +0.26(+1.23%) |
Jul 01, 2003 | 21.19 | 21.36 | 20.93 | 21.35 | 543,647 | +0.10(+0.48%) |
Jun 30, 2003 | 21.22 | 21.38 | 21.08 | 21.25 | 351,598 | +0.03(+0.16%) |
Jun 27, 2003 | 21.28 | 21.53 | 21.12 | 21.21 | 345,593 | -0.07(-0.32%) |
Jun 26, 2003 | 21.05 | 21.30 | 20.82 | 21.28 | 964,482 | +0.16(+0.76%) |
Jun 25, 2003 | 21.61 | 21.62 | 21.08 | 21.12 | 483,242 | -0.42(-1.93%) |
Jun 24, 2003 | 21.71 | 21.82 | 21.41 | 21.54 | 538,230 | -0.20(-0.90%) |
Jun 23, 2003 | 22.08 | 22.09 | 21.66 | 21.73 | 674,230 | -0.36(-1.61%) |
Jun 20, 2003 | 22.29 | 22.42 | 22.01 | 22.09 | 716,385 | +0.09(+0.43%) |
Jun 19, 2003 | 22.34 | 22.42 | 22.00 | 22.00 | 524,807 | -0.43(-1.93%) |
Jun 18, 2003 | 22.21 | 22.53 | 22.01 | 22.43 | 1,110,962 | +0.19(+0.84%) |
Jun 17, 2003 | 21.87 | 22.35 | 21.77 | 22.24 | 952,236 | +0.45(+2.07%) |
Jun 16, 2003 | 21.44 | 21.95 | 21.44 | 21.79 | 600,049 | +0.42(+1.95%) |
Jun 13, 2003 | 21.36 | 21.59 | 21.23 | 21.38 | 484,301 | +0.07(+0.32%) |
Jun 12, 2003 | 21.44 | 21.55 | 21.10 | 21.31 | 465,344 | -0.03(-0.12%) |
Jun 11, 2003 | 21.06 | 21.52 | 21.00 | 21.33 | 583,328 | +0.39(+1.87%) |
Jun 10, 2003 | 20.85 | 21.10 | 20.69 | 20.94 | 830,248 | +0.10(+0.49%) |
Jun 09, 2003 | 21.23 | 21.23 | 20.80 | 20.84 | 1,180,198 | +0.33(+1.61%) |
Jun 06, 2003 | 21.24 | 21.30 | 20.47 | 20.51 | 1,066,335 | +0.85(+4.32%) |
Jun 05, 2003 | 19.45 | 19.74 | 19.36 | 19.66 | 464,166 | +0.13(+0.65%) |
Jun 04, 2003 | 19.00 | 19.65 | 19.00 | 19.53 | 522,923 | +0.51(+2.68%) |
Jun 03, 2003 | 18.85 | 19.09 | 18.85 | 19.02 | 385,039 | +0.17(+0.90%) |
Jun 02, 2003 | 18.75 | 19.10 | 18.73 | 18.85 | 616,651 | +0.21(+1.14%) |
May 30, 2003 | 18.26 | 18.69 | 18.26 | 18.64 | 611,352 | +0.46(+2.52%) |
May 29, 2003 | 18.37 | 18.50 | 17.94 | 18.18 | 480,062 | -0.23(-1.25%) |
May 28, 2003 | 18.55 | 18.65 | 18.36 | 18.41 | 448,270 | -0.10(-0.55%) |
May 27, 2003 | 17.88 | 18.54 | 17.79 | 18.51 | 341,001 | +0.64(+3.56%) |
May 23, 2003 | 17.90 | 17.92 | 17.66 | 17.88 | 252,571 | -0.03(-0.14%) |
May 22, 2003 | 17.88 | 17.97 | 17.67 | 17.90 | 367,965 | +0.03(+0.19%) |
May 21, 2003 | 17.84 | 17.87 | 17.58 | 17.87 | 409,295 | +0.02(+0.10%) |
May 20, 2003 | 18.11 | 18.26 | 17.74 | 17.85 | 515,740 | -0.17(-0.94%) |
May 19, 2003 | 18.64 | 18.64 | 17.98 | 18.02 | 690,480 | -0.66(-3.55%) |
May 16, 2003 | 18.74 | 18.77 | 18.50 | 18.68 | 483,242 | -0.05(-0.27%) |
May 15, 2003 | 18.73 | 18.77 | 18.51 | 18.73 | 480,298 | +0.03(+0.14%) |
May 14, 2003 | 18.93 | 18.94 | 18.65 | 18.71 | 349,361 | -0.22(-1.17%) |
May 13, 2003 | 18.94 | 19.05 | 18.85 | 18.93 | 608,527 | -0.29(-1.50%) |
May 12, 2003 | 18.81 | 19.23 | 18.74 | 19.22 | 329,932 | +0.19(+0.98%) |
May 09, 2003 | 18.77 | 19.03 | 18.64 | 19.03 | 542,352 | +0.28(+1.49%) |
May 08, 2003 | 18.79 | 18.95 | 18.56 | 18.75 | 470,642 | -0.10(-0.54%) |
May 07, 2003 | 18.54 | 19.05 | 18.49 | 18.85 | 707,082 | +0.31(+1.70%) |
May 06, 2003 | 18.36 | 18.77 | 18.36 | 18.54 | 533,167 | +0.09(+0.51%) |
May 05, 2003 | 18.51 | 18.66 | 18.37 | 18.45 | 367,965 | -0.11(-0.59%) |
May 02, 2003 | 18.22 | 18.67 | 18.21 | 18.56 | 754,889 | -0.07(-0.37%) |