Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 23.07 | 23.09 | 22.80 | 22.84 | 209,263 | -0.24(-1.02%) |
Jul 30, 2003 | 22.62 | 23.11 | 22.62 | 23.07 | 243,764 | +0.45(+2.00%) |
Jul 29, 2003 | 22.33 | 22.70 | 22.32 | 22.62 | 278,748 | +0.28(+1.25%) |
Jul 28, 2003 | 22.36 | 22.48 | 22.24 | 22.34 | 487,528 | -0.06(-0.25%) |
Jul 25, 2003 | 22.42 | 22.50 | 22.33 | 22.40 | 341,302 | -0.07(-0.33%) |
Jul 24, 2003 | 22.36 | 22.60 | 22.36 | 22.47 | 191,206 | +0.19(+0.83%) |
Jul 23, 2003 | 22.42 | 22.45 | 22.20 | 22.29 | 201,685 | -0.07(-0.31%) |
Jul 22, 2003 | 22.36 | 22.39 | 22.26 | 22.35 | 291,001 | +0.12(+0.56%) |
Jul 21, 2003 | 22.44 | 22.48 | 22.13 | 22.23 | 245,215 | -0.13(-0.58%) |
Jul 18, 2003 | 22.30 | 22.52 | 22.27 | 22.36 | 203,136 | +0.06(+0.28%) |
Jul 17, 2003 | 22.42 | 22.49 | 22.17 | 22.30 | 671,157 | -0.19(-0.83%) |
Jul 16, 2003 | 22.53 | 22.67 | 22.39 | 22.48 | 196,849 | +0.02(+0.08%) |
Jul 15, 2003 | 22.45 | 22.53 | 22.30 | 22.47 | 322,923 | -0.01(-0.03%) |
Jul 14, 2003 | 22.42 | 22.70 | 22.42 | 22.47 | 179,598 | +0.11(+0.50%) |
Jul 11, 2003 | 22.27 | 22.40 | 22.25 | 22.36 | 686,312 | +0.13(+0.59%) |
Jul 10, 2003 | 22.58 | 22.58 | 22.11 | 22.23 | 894,446 | -0.37(-1.65%) |
Jul 09, 2003 | 23.01 | 23.01 | 22.52 | 22.60 | 529,606 | -0.42(-1.81%) |
Jul 08, 2003 | 22.75 | 23.10 | 22.70 | 23.02 | 493,171 | +0.25(+1.12%) |
Jul 07, 2003 | 22.47 | 22.76 | 22.40 | 22.76 | 346,138 | +0.29(+1.30%) |
Jul 03, 2003 | 22.36 | 22.52 | 22.33 | 22.47 | 208,779 | +0.14(+0.61%) |
Jul 02, 2003 | 22.21 | 22.48 | 22.17 | 22.34 | 450,609 | +0.22(+0.98%) |
Jul 01, 2003 | 22.17 | 22.21 | 22.03 | 22.12 | 1,075,012 | -0.45(-1.98%) |
Jun 30, 2003 | 22.45 | 22.60 | 22.41 | 22.57 | 1,182,868 | +0.13(+0.58%) |
Jun 27, 2003 | 22.30 | 22.62 | 22.28 | 22.44 | 361,132 | +0.14(+0.64%) |
Jun 26, 2003 | 22.20 | 22.39 | 22.14 | 22.29 | 507,358 | +0.16(+0.70%) |
Jun 25, 2003 | 21.95 | 22.30 | 21.95 | 22.14 | 404,661 | +0.13(+0.59%) |
Jun 24, 2003 | 21.62 | 22.06 | 21.61 | 22.01 | 726,939 | +0.38(+1.78%) |
Jun 23, 2003 | 21.70 | 21.76 | 21.52 | 21.62 | 330,339 | -0.07(-0.31%) |
Jun 20, 2003 | 21.57 | 21.71 | 21.52 | 21.69 | 222,321 | +0.12(+0.58%) |
Jun 19, 2003 | 21.60 | 21.73 | 21.55 | 21.57 | 176,213 | -0.04(-0.17%) |
Jun 18, 2003 | 21.75 | 21.75 | 21.46 | 21.60 | 197,171 | -0.16(-0.74%) |
Jun 17, 2003 | 21.93 | 22.05 | 21.67 | 21.77 | 146,387 | -0.16(-0.74%) |
Jun 16, 2003 | 21.70 | 22.03 | 21.68 | 21.93 | 370,321 | +0.33(+1.55%) |
Jun 13, 2003 | 21.78 | 21.88 | 21.54 | 21.59 | 192,657 | -0.27(-1.25%) |
Jun 12, 2003 | 22.30 | 22.30 | 21.80 | 21.86 | 279,393 | -0.42(-1.89%) |
Jun 11, 2003 | 21.95 | 22.29 | 21.73 | 22.29 | 226,997 | +0.36(+1.64%) |
Jun 10, 2003 | 21.71 | 21.95 | 21.66 | 21.93 | 571,362 | +0.22(+1.00%) |
Jun 09, 2003 | 21.75 | 21.80 | 21.71 | 21.71 | 281,489 | -0.20(-0.91%) |
Jun 06, 2003 | 21.86 | 21.99 | 21.83 | 21.91 | 293,258 | +0.11(+0.48%) |
Jun 05, 2003 | 21.71 | 21.86 | 21.65 | 21.80 | 249,406 | +0.09(+0.43%) |
Jun 04, 2003 | 21.55 | 21.76 | 21.55 | 21.71 | 188,949 | +0.19(+0.89%) |
Jun 03, 2003 | 21.16 | 21.52 | 21.16 | 21.52 | 231,995 | +0.20(+0.93%) |
Jun 02, 2003 | 21.31 | 21.47 | 21.24 | 21.32 | 299,062 | +0.00(+0.00%) |
May 30, 2003 | 20.65 | 21.34 | 20.64 | 21.32 | 367,419 | +0.64(+3.12%) |
May 29, 2003 | 21.06 | 21.12 | 20.34 | 20.67 | 354,683 | -0.42(-1.97%) |
May 28, 2003 | 21.31 | 21.42 | 21.06 | 21.09 | 425,458 | -0.25(-1.16%) |
May 27, 2003 | 21.52 | 21.57 | 21.19 | 21.34 | 460,604 | -0.28(-1.29%) |
May 23, 2003 | 21.31 | 21.65 | 21.20 | 21.62 | 253,920 | +0.40(+1.90%) |
May 22, 2003 | 21.21 | 21.29 | 21.02 | 21.21 | 345,332 | +0.04(+0.18%) |
May 21, 2003 | 20.93 | 21.18 | 20.87 | 21.18 | 360,487 | +0.27(+1.31%) |
May 20, 2003 | 20.82 | 21.09 | 20.78 | 20.90 | 379,672 | +0.12(+0.60%) |
May 19, 2003 | 21.03 | 21.03 | 20.76 | 20.78 | 307,123 | -0.31(-1.47%) |
May 16, 2003 | 20.83 | 21.09 | 20.65 | 21.09 | 292,291 | +0.26(+1.25%) |
May 15, 2003 | 20.77 | 20.84 | 20.59 | 20.83 | 540,569 | +0.12(+0.57%) |
May 14, 2003 | 20.59 | 20.89 | 20.59 | 20.71 | 471,728 | -0.18(-0.86%) |
May 13, 2003 | 20.76 | 20.97 | 20.75 | 20.89 | 284,069 | -0.02(-0.12%) |
May 12, 2003 | 20.53 | 21.00 | 20.48 | 20.92 | 424,813 | +0.35(+1.69%) |
May 09, 2003 | 20.47 | 20.69 | 20.47 | 20.57 | 351,136 | +0.10(+0.48%) |
May 08, 2003 | 20.44 | 20.51 | 20.22 | 20.47 | 707,270 | +0.12(+0.61%) |
May 07, 2003 | 20.28 | 20.41 | 20.18 | 20.34 | 226,352 | +0.09(+0.43%) |
May 06, 2003 | 20.17 | 20.38 | 20.05 | 20.26 | 325,341 | +0.09(+0.43%) |
May 05, 2003 | 20.03 | 20.18 | 19.96 | 20.17 | 364,840 | +0.17(+0.84%) |
May 02, 2003 | 19.79 | 20.10 | 19.79 | 20.00 | 387,572 | +0.15(+0.75%) |