Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 22.75 | 22.98 | 22.58 | 22.88 | 857,742 | +0.21(+0.94%) |
Jul 30, 2003 | 22.65 | 22.84 | 22.63 | 22.67 | 588,593 | +0.03(+0.11%) |
Jul 29, 2003 | 22.67 | 22.72 | 22.33 | 22.64 | 623,106 | +0.06(+0.26%) |
Jul 28, 2003 | 22.67 | 22.77 | 22.41 | 22.58 | 562,326 | -0.17(-0.75%) |
Jul 25, 2003 | 22.41 | 22.92 | 22.41 | 22.75 | 832,182 | +0.41(+1.82%) |
Jul 24, 2003 | 21.95 | 22.54 | 21.85 | 22.34 | 1,276,366 | +0.79(+3.66%) |
Jul 23, 2003 | 21.19 | 21.56 | 21.01 | 21.56 | 641,245 | +0.36(+1.72%) |
Jul 22, 2003 | 20.82 | 21.45 | 20.80 | 21.19 | 839,132 | +0.44(+2.13%) |
Jul 21, 2003 | 20.88 | 20.88 | 20.71 | 20.75 | 630,998 | -0.25(-1.17%) |
Jul 18, 2003 | 20.80 | 21.00 | 20.72 | 21.00 | 659,267 | +0.24(+1.15%) |
Jul 17, 2003 | 20.75 | 20.96 | 20.67 | 20.76 | 739,128 | -0.09(-0.45%) |
Jul 16, 2003 | 20.84 | 20.95 | 20.55 | 20.85 | 590,714 | +0.18(+0.86%) |
Jul 15, 2003 | 21.00 | 21.09 | 20.67 | 20.67 | 543,009 | -0.25(-1.22%) |
Jul 14, 2003 | 20.99 | 21.21 | 20.76 | 20.93 | 724,640 | +0.00(+0.00%) |
Jul 11, 2003 | 20.97 | 21.16 | 20.85 | 20.93 | 639,714 | +0.17(+0.82%) |
Jul 10, 2003 | 21.05 | 21.05 | 20.69 | 20.76 | 844,550 | -0.40(-1.89%) |
Jul 09, 2003 | 21.44 | 21.52 | 21.15 | 21.16 | 806,386 | -0.28(-1.31%) |
Jul 08, 2003 | 21.62 | 21.62 | 21.26 | 21.44 | 1,124,771 | -0.05(-0.24%) |
Jul 07, 2003 | 21.43 | 21.74 | 21.41 | 21.49 | 725,936 | +0.14(+0.64%) |
Jul 03, 2003 | 21.48 | 21.51 | 21.28 | 21.35 | 207,427 | -0.25(-1.18%) |
Jul 02, 2003 | 21.34 | 21.65 | 21.28 | 21.61 | 431,462 | +0.26(+1.23%) |
Jul 01, 2003 | 21.18 | 21.35 | 20.93 | 21.34 | 543,833 | +0.10(+0.48%) |
Jun 30, 2003 | 21.22 | 21.38 | 21.07 | 21.24 | 351,719 | +0.03(+0.16%) |
Jun 27, 2003 | 21.28 | 21.52 | 21.11 | 21.21 | 345,712 | -0.07(-0.32%) |
Jun 26, 2003 | 21.05 | 21.29 | 20.81 | 21.28 | 964,813 | +0.16(+0.76%) |
Jun 25, 2003 | 21.61 | 21.61 | 21.07 | 21.11 | 483,407 | -0.42(-1.93%) |
Jun 24, 2003 | 21.70 | 21.81 | 21.40 | 21.53 | 538,415 | -0.20(-0.90%) |
Jun 23, 2003 | 22.07 | 22.08 | 21.65 | 21.73 | 674,462 | -0.36(-1.61%) |
Jun 20, 2003 | 22.29 | 22.41 | 22.01 | 22.08 | 716,631 | +0.09(+0.42%) |
Jun 19, 2003 | 22.34 | 22.41 | 21.99 | 21.99 | 524,987 | -0.43(-1.93%) |
Jun 18, 2003 | 22.20 | 22.52 | 22.01 | 22.42 | 1,111,343 | +0.19(+0.84%) |
Jun 17, 2003 | 21.86 | 22.34 | 21.76 | 22.23 | 952,563 | +0.45(+2.07%) |
Jun 16, 2003 | 21.44 | 21.95 | 21.44 | 21.78 | 600,255 | +0.42(+1.95%) |
Jun 13, 2003 | 21.35 | 21.58 | 21.22 | 21.37 | 484,468 | +0.07(+0.32%) |
Jun 12, 2003 | 21.44 | 21.55 | 21.10 | 21.30 | 465,503 | -0.03(-0.12%) |
Jun 11, 2003 | 21.05 | 21.51 | 21.00 | 21.33 | 583,528 | +0.39(+1.87%) |
Jun 10, 2003 | 20.84 | 21.10 | 20.68 | 20.94 | 830,533 | +0.10(+0.49%) |
Jun 09, 2003 | 21.22 | 21.22 | 20.79 | 20.83 | 1,180,603 | +0.33(+1.61%) |
Jun 06, 2003 | 21.23 | 21.29 | 20.46 | 20.50 | 1,066,701 | +0.85(+4.32%) |
Jun 05, 2003 | 19.44 | 19.73 | 19.36 | 19.65 | 464,326 | +0.13(+0.65%) |
Jun 04, 2003 | 18.99 | 19.65 | 18.99 | 19.53 | 523,102 | +0.51(+2.68%) |
Jun 03, 2003 | 18.85 | 19.08 | 18.85 | 19.02 | 385,171 | +0.17(+0.90%) |
Jun 02, 2003 | 18.75 | 19.09 | 18.72 | 18.85 | 616,863 | +0.21(+1.14%) |
May 30, 2003 | 18.25 | 18.69 | 18.25 | 18.63 | 611,562 | +0.46(+2.52%) |
May 29, 2003 | 18.36 | 18.49 | 17.94 | 18.18 | 480,227 | -0.23(-1.25%) |
May 28, 2003 | 18.54 | 18.64 | 18.35 | 18.41 | 448,424 | -0.10(-0.55%) |
May 27, 2003 | 17.87 | 18.53 | 17.79 | 18.51 | 341,118 | +0.64(+3.56%) |
May 23, 2003 | 17.90 | 17.91 | 17.66 | 17.87 | 252,658 | -0.03(-0.14%) |
May 22, 2003 | 17.87 | 17.96 | 17.67 | 17.90 | 368,092 | +0.03(+0.19%) |
May 21, 2003 | 17.84 | 17.86 | 17.57 | 17.86 | 409,436 | +0.02(+0.10%) |
May 20, 2003 | 18.10 | 18.25 | 17.73 | 17.85 | 515,917 | -0.17(-0.94%) |
May 19, 2003 | 18.63 | 18.63 | 17.97 | 18.02 | 690,717 | -0.66(-3.55%) |
May 16, 2003 | 18.74 | 18.76 | 18.49 | 18.68 | 483,407 | -0.05(-0.27%) |
May 15, 2003 | 18.72 | 18.76 | 18.50 | 18.73 | 480,463 | +0.03(+0.14%) |
May 14, 2003 | 18.92 | 18.93 | 18.64 | 18.70 | 349,481 | -0.22(-1.17%) |
May 13, 2003 | 18.93 | 19.04 | 18.85 | 18.92 | 608,735 | -0.29(-1.50%) |
May 12, 2003 | 18.80 | 19.22 | 18.74 | 19.21 | 330,046 | +0.19(+0.98%) |
May 09, 2003 | 18.76 | 19.03 | 18.63 | 19.03 | 542,538 | +0.28(+1.49%) |
May 08, 2003 | 18.78 | 18.94 | 18.55 | 18.75 | 470,804 | -0.10(-0.54%) |
May 07, 2003 | 18.53 | 19.04 | 18.48 | 18.85 | 707,325 | +0.31(+1.69%) |
May 06, 2003 | 18.35 | 18.76 | 18.35 | 18.53 | 533,350 | +0.09(+0.51%) |
May 05, 2003 | 18.51 | 18.65 | 18.36 | 18.44 | 368,092 | -0.11(-0.59%) |
May 02, 2003 | 18.21 | 18.66 | 18.20 | 18.55 | 755,148 | -0.07(-0.37%) |