Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 21.95 | 22.00 | 21.95 | 22.00 | 2,500 | +0.18(+0.82%) |
Jul 30, 2003 | 21.82 | 21.82 | 21.82 | 21.82 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 21.82 | 21.82 | 21.82 | 21.82 | 1,000 | -0.07(-0.32%) |
Jul 28, 2003 | 21.89 | 21.89 | 21.89 | 21.89 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 21.88 | 21.89 | 21.74 | 21.89 | 2,400 | +0.01(+0.05%) |
Jul 24, 2003 | 21.77 | 21.95 | 21.73 | 21.88 | 30,500 | +0.12(+0.55%) |
Jul 23, 2003 | 21.68 | 21.76 | 21.66 | 21.76 | 2,500 | -0.02(-0.09%) |
Jul 22, 2003 | 21.75 | 21.78 | 21.66 | 21.78 | 3,500 | +0.08(+0.37%) |
Jul 21, 2003 | 21.70 | 21.72 | 21.70 | 21.70 | 3,000 | +0.06(+0.28%) |
Jul 18, 2003 | 21.64 | 21.64 | 21.64 | 21.64 | 100 | -0.04(-0.18%) |
Jul 17, 2003 | 21.68 | 21.68 | 21.68 | 21.68 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 21.70 | 21.76 | 21.68 | 21.68 | 1,100 | -0.02(-0.09%) |
Jul 15, 2003 | 21.72 | 21.75 | 21.70 | 21.70 | 2,500 | -0.10(-0.46%) |
Jul 14, 2003 | 21.76 | 21.80 | 21.72 | 21.80 | 7,800 | +0.15(+0.69%) |
Jul 11, 2003 | 21.65 | 21.65 | 21.65 | 21.65 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 21.65 | 21.65 | 21.65 | 21.65 | 1,000 | -0.15(-0.69%) |
Jul 09, 2003 | 21.80 | 21.80 | 21.80 | 21.80 | 1,700 | +0.02(+0.09%) |
Jul 08, 2003 | 21.72 | 21.78 | 21.72 | 21.78 | 3,500 | +0.03(+0.14%) |
Jul 07, 2003 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 21.55 | 21.75 | 21.52 | 21.75 | 3,600 | +0.05(+0.23%) |
Jul 01, 2003 | 21.62 | 21.70 | 21.62 | 21.70 | 1,200 | +0.10(+0.46%) |
Jun 30, 2003 | 21.71 | 21.71 | 21.60 | 21.60 | 800 | -0.11(-0.51%) |
Jun 27, 2003 | 21.78 | 21.78 | 21.71 | 21.71 | 2,200 | +0.01(+0.05%) |
Jun 26, 2003 | 21.70 | 21.70 | 21.70 | 21.70 | 4,000 | -0.10(-0.46%) |
Jun 25, 2003 | 21.56 | 21.80 | 21.55 | 21.80 | 5,300 | +0.20(+0.93%) |
Jun 24, 2003 | 21.70 | 21.70 | 21.50 | 21.60 | 7,500 | -0.15(-0.69%) |
Jun 23, 2003 | 21.84 | 21.84 | 21.70 | 21.75 | 1,900 | -0.15(-0.68%) |
Jun 20, 2003 | 21.80 | 21.90 | 21.80 | 21.90 | 1,300 | +0.13(+0.60%) |
Jun 19, 2003 | 21.77 | 21.77 | 21.77 | 21.77 | 1,000 | +0.04(+0.18%) |
Jun 18, 2003 | 21.73 | 21.73 | 21.73 | 21.73 | 300 | -0.02(-0.09%) |
Jun 17, 2003 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 21.75 | 21.75 | 21.75 | 21.75 | 7,900 | +0.05(+0.23%) |
Jun 13, 2003 | 21.70 | 21.70 | 21.70 | 21.70 | 100 | -0.10(-0.46%) |
Jun 12, 2003 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 21.61 | 21.80 | 21.61 | 21.80 | 18,100 | +0.15(+0.69%) |
Jun 10, 2003 | 21.70 | 21.70 | 21.65 | 21.65 | 9,100 | +0.05(+0.23%) |
Jun 09, 2003 | 21.60 | 21.60 | 21.60 | 21.60 | 17,800 | -0.15(-0.69%) |
Jun 06, 2003 | 21.40 | 21.80 | 21.40 | 21.75 | 33,400 | +0.25(+1.16%) |
Jun 05, 2003 | 21.51 | 21.51 | 21.50 | 21.50 | 4,700 | -0.12(-0.56%) |
Jun 04, 2003 | 21.68 | 21.68 | 21.55 | 21.62 | 7,300 | +0.11(+0.51%) |
Jun 03, 2003 | 21.60 | 21.60 | 21.51 | 21.51 | 3,000 | -0.30(-1.38%) |
Jun 02, 2003 | 21.80 | 21.99 | 21.53 | 21.81 | 67,500 | +0.06(+0.28%) |
May 30, 2003 | 21.70 | 21.75 | 21.70 | 21.75 | 4,000 | +0.15(+0.69%) |
May 29, 2003 | 21.60 | 21.60 | 21.60 | 21.60 | 12,000 | +0.00(+0.00%) |
May 28, 2003 | 21.45 | 21.60 | 21.35 | 21.60 | 13,600 | +0.00(+0.00%) |
May 27, 2003 | 21.30 | 21.60 | 21.30 | 21.60 | 25,000 | +0.35(+1.65%) |
May 23, 2003 | 21.20 | 21.25 | 21.20 | 21.25 | 4,000 | +0.05(+0.24%) |
May 22, 2003 | 21.02 | 21.20 | 21.02 | 21.20 | 16,000 | +0.19(+0.90%) |
May 21, 2003 | 21.06 | 21.06 | 21.01 | 21.01 | 1,600 | -0.04(-0.19%) |
May 20, 2003 | 21.05 | 21.05 | 21.05 | 21.05 | 1,000 | -0.15(-0.71%) |
May 19, 2003 | 21.25 | 21.26 | 21.20 | 21.20 | 400 | -0.11(-0.52%) |
May 16, 2003 | 21.31 | 21.31 | 21.31 | 21.31 | 1,500 | -0.09(-0.42%) |
May 15, 2003 | 21.40 | 21.40 | 21.40 | 21.40 | 1,000 | -0.05(-0.23%) |
May 14, 2003 | 21.31 | 21.45 | 21.30 | 21.45 | 10,400 | +0.15(+0.70%) |
May 13, 2003 | 21.33 | 21.33 | 21.30 | 21.30 | 6,700 | -0.03(-0.14%) |
May 12, 2003 | 21.15 | 21.33 | 21.15 | 21.33 | 3,600 | +0.18(+0.85%) |
May 09, 2003 | 21.15 | 21.15 | 21.15 | 21.15 | 0 | +0.00(+0.00%) |
May 08, 2003 | 21.15 | 21.15 | 21.15 | 21.15 | 0 | +0.00(+0.00%) |
May 07, 2003 | 21.15 | 21.15 | 21.15 | 21.15 | 900 | +0.00(+0.00%) |
May 06, 2003 | 21.05 | 21.15 | 21.05 | 21.15 | 7,000 | +0.05(+0.24%) |
May 05, 2003 | 21.20 | 21.20 | 21.10 | 21.10 | 5,700 | +0.00(+0.00%) |
May 02, 2003 | 21.10 | 21.10 | 21.10 | 21.10 | 2,000 | +0.09(+0.43%) |