Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 21.52 | 21.94 | 21.46 | 21.51 | 1,651,813 | -0.11(-0.49%) |
Jul 30, 2003 | 21.53 | 21.71 | 21.49 | 21.62 | 993,897 | +0.09(+0.41%) |
Jul 29, 2003 | 21.78 | 21.83 | 21.42 | 21.53 | 2,217,634 | -0.26(-1.18%) |
Jul 28, 2003 | 22.09 | 22.49 | 21.71 | 21.78 | 4,798,703 | +0.48(+2.26%) |
Jul 25, 2003 | 21.09 | 21.62 | 21.08 | 21.30 | 2,498,390 | +0.28(+1.31%) |
Jul 24, 2003 | 21.04 | 21.42 | 20.91 | 21.03 | 1,100,198 | -0.02(-0.09%) |
Jul 23, 2003 | 21.31 | 21.34 | 20.93 | 21.04 | 1,633,937 | -0.23(-1.06%) |
Jul 22, 2003 | 21.21 | 21.36 | 21.09 | 21.27 | 1,714,700 | +0.21(+0.98%) |
Jul 21, 2003 | 21.47 | 21.49 | 20.96 | 21.06 | 1,666,338 | -0.52(-2.41%) |
Jul 18, 2003 | 21.46 | 21.61 | 21.36 | 21.58 | 1,036,673 | +0.28(+1.32%) |
Jul 17, 2003 | 21.11 | 21.36 | 21.10 | 21.30 | 2,514,032 | -0.16(-0.73%) |
Jul 16, 2003 | 21.71 | 21.79 | 21.33 | 21.46 | 973,307 | -0.13(-0.58%) |
Jul 15, 2003 | 21.45 | 21.73 | 21.44 | 21.58 | 1,267,310 | +0.14(+0.64%) |
Jul 14, 2003 | 21.92 | 21.92 | 21.34 | 21.45 | 1,694,429 | -0.34(-1.58%) |
Jul 11, 2003 | 21.83 | 21.92 | 21.69 | 21.79 | 1,196,762 | +0.06(+0.29%) |
Jul 10, 2003 | 21.39 | 21.73 | 21.39 | 21.73 | 1,389,572 | +0.06(+0.29%) |
Jul 09, 2003 | 21.83 | 21.85 | 21.38 | 21.67 | 1,487,254 | -0.26(-1.17%) |
Jul 08, 2003 | 21.93 | 22.00 | 21.80 | 21.92 | 966,444 | -0.03(-0.14%) |
Jul 07, 2003 | 21.81 | 22.00 | 21.75 | 21.95 | 1,304,181 | +0.27(+1.24%) |
Jul 03, 2003 | 21.74 | 21.92 | 21.46 | 21.68 | 712,982 | -0.21(-0.97%) |
Jul 02, 2003 | 21.65 | 21.90 | 21.51 | 21.90 | 1,258,532 | +0.24(+1.13%) |
Jul 01, 2003 | 21.33 | 21.67 | 21.11 | 21.65 | 1,134,514 | +0.12(+0.55%) |
Jun 30, 2003 | 21.60 | 21.65 | 21.38 | 21.53 | 901,323 | +0.02(+0.12%) |
Jun 27, 2003 | 21.49 | 21.80 | 21.20 | 21.51 | 1,569,773 | -0.03(-0.15%) |
Jun 26, 2003 | 21.08 | 21.63 | 21.06 | 21.54 | 1,337,060 | +0.21(+0.97%) |
Jun 25, 2003 | 21.77 | 21.82 | 21.31 | 21.33 | 1,645,588 | -0.44(-2.01%) |
Jun 24, 2003 | 21.60 | 21.82 | 21.49 | 21.77 | 1,980,452 | +0.24(+1.11%) |
Jun 23, 2003 | 21.74 | 21.77 | 21.38 | 21.53 | 922,710 | -0.25(-1.15%) |
Jun 20, 2003 | 21.62 | 21.88 | 21.61 | 21.78 | 2,265,677 | +0.17(+0.78%) |
Jun 19, 2003 | 21.98 | 21.98 | 21.55 | 21.62 | 1,248,636 | -0.36(-1.65%) |
Jun 18, 2003 | 21.98 | 22.11 | 21.87 | 21.98 | 1,228,206 | +0.00(+0.00%) |
Jun 17, 2003 | 22.10 | 22.15 | 21.83 | 21.98 | 1,377,442 | -0.12(-0.54%) |
Jun 16, 2003 | 21.93 | 22.11 | 21.85 | 22.10 | 1,021,350 | +0.26(+1.21%) |
Jun 13, 2003 | 21.97 | 21.97 | 21.68 | 21.83 | 1,182,876 | -0.09(-0.43%) |
Jun 12, 2003 | 21.85 | 21.95 | 21.60 | 21.93 | 1,080,566 | +0.06(+0.29%) |
Jun 11, 2003 | 21.75 | 21.92 | 21.62 | 21.87 | 1,724,436 | +0.24(+1.13%) |
Jun 10, 2003 | 21.88 | 21.92 | 21.55 | 21.62 | 2,929,659 | -0.31(-1.40%) |
Jun 09, 2003 | 22.15 | 22.24 | 21.87 | 21.93 | 999,004 | -0.23(-1.02%) |
Jun 06, 2003 | 22.18 | 22.24 | 22.00 | 22.15 | 1,937,676 | +0.01(+0.06%) |
Jun 05, 2003 | 21.93 | 22.18 | 21.90 | 22.14 | 1,221,981 | +0.15(+0.68%) |
Jun 04, 2003 | 22.06 | 22.22 | 21.93 | 21.99 | 1,543,916 | -0.11(-0.51%) |
Jun 03, 2003 | 21.87 | 22.10 | 21.81 | 22.10 | 1,228,206 | +0.24(+1.09%) |
Jun 02, 2003 | 22.15 | 22.19 | 21.70 | 21.87 | 1,969,918 | -0.19(-0.85%) |
May 30, 2003 | 21.62 | 22.09 | 21.59 | 22.05 | 5,553,982 | +0.57(+2.65%) |
May 29, 2003 | 21.24 | 21.62 | 21.24 | 21.48 | 2,798,937 | +0.24(+1.15%) |
May 28, 2003 | 21.03 | 21.30 | 20.99 | 21.24 | 1,667,136 | -0.06(-0.29%) |
May 27, 2003 | 21.03 | 21.36 | 20.94 | 21.30 | 2,025,622 | +0.28(+1.34%) |
May 23, 2003 | 20.98 | 21.12 | 20.83 | 21.02 | 1,268,747 | -0.17(-0.80%) |
May 22, 2003 | 21.04 | 21.30 | 20.96 | 21.19 | 1,627,393 | +0.11(+0.51%) |
May 21, 2003 | 20.96 | 21.15 | 20.84 | 21.08 | 1,362,758 | +0.06(+0.27%) |
May 20, 2003 | 21.04 | 21.16 | 20.75 | 21.03 | 2,457,849 | +0.01(+0.03%) |
May 19, 2003 | 20.91 | 21.07 | 20.85 | 21.02 | 1,216,235 | +0.18(+0.84%) |
May 16, 2003 | 21.18 | 21.29 | 20.84 | 20.84 | 1,478,795 | -0.36(-1.68%) |
May 15, 2003 | 21.12 | 21.28 | 21.02 | 21.20 | 1,680,862 | +0.24(+1.14%) |
May 14, 2003 | 21.06 | 21.09 | 20.84 | 20.96 | 1,076,256 | -0.09(-0.45%) |
May 13, 2003 | 20.81 | 21.06 | 20.79 | 21.06 | 1,014,487 | +0.03(+0.15%) |
May 12, 2003 | 20.92 | 21.09 | 20.79 | 21.03 | 824,390 | +0.11(+0.51%) |
May 09, 2003 | 20.68 | 20.93 | 20.64 | 20.92 | 1,428,677 | +0.33(+1.58%) |
May 08, 2003 | 20.77 | 20.81 | 20.47 | 20.59 | 1,424,527 | -0.27(-1.29%) |
May 07, 2003 | 20.53 | 20.93 | 20.46 | 20.86 | 1,513,909 | +0.21(+1.00%) |
May 06, 2003 | 20.49 | 20.82 | 20.48 | 20.66 | 1,801,369 | -0.04(-0.21%) |
May 05, 2003 | 20.81 | 20.88 | 20.55 | 20.70 | 1,398,670 | +0.00(+0.00%) |
May 02, 2003 | 20.45 | 20.70 | 20.39 | 20.70 | 1,683,257 | +0.09(+0.46%) |