Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 22.59 | 23.06 | 22.59 | 22.92 | 97,145 | +0.35(+1.57%) |
Jul 30, 2003 | 22.50 | 22.60 | 22.32 | 22.56 | 93,170 | +0.10(+0.47%) |
Jul 29, 2003 | 21.94 | 22.52 | 21.94 | 22.46 | 63,107 | +0.36(+1.64%) |
Jul 28, 2003 | 22.14 | 22.30 | 22.06 | 22.10 | 66,834 | +0.01(+0.04%) |
Jul 25, 2003 | 22.04 | 22.20 | 21.98 | 22.09 | 50,809 | -0.03(-0.15%) |
Jul 24, 2003 | 22.33 | 22.45 | 22.07 | 22.12 | 73,294 | -0.13(-0.58%) |
Jul 23, 2003 | 22.40 | 22.40 | 22.10 | 22.25 | 62,486 | -0.07(-0.32%) |
Jul 22, 2003 | 22.14 | 22.55 | 22.13 | 22.32 | 100,748 | +0.19(+0.84%) |
Jul 21, 2003 | 22.31 | 22.37 | 22.13 | 22.14 | 61,989 | -0.38(-1.68%) |
Jul 18, 2003 | 22.44 | 22.52 | 22.34 | 22.52 | 38,262 | +0.12(+0.54%) |
Jul 17, 2003 | 22.66 | 22.72 | 22.39 | 22.39 | 126,960 | -0.30(-1.31%) |
Jul 16, 2003 | 22.87 | 23.01 | 22.65 | 22.69 | 60,622 | -0.17(-0.74%) |
Jul 15, 2003 | 23.02 | 23.02 | 22.74 | 22.86 | 64,349 | -0.08(-0.35%) |
Jul 14, 2003 | 22.85 | 22.94 | 22.72 | 22.94 | 68,822 | +0.17(+0.74%) |
Jul 11, 2003 | 22.61 | 22.93 | 22.61 | 22.77 | 54,163 | +0.28(+1.25%) |
Jul 10, 2003 | 22.66 | 22.70 | 22.44 | 22.49 | 73,791 | -0.29(-1.27%) |
Jul 09, 2003 | 22.72 | 22.78 | 22.47 | 22.78 | 74,660 | +0.14(+0.64%) |
Jul 08, 2003 | 22.75 | 22.75 | 22.46 | 22.64 | 83,605 | -0.03(-0.14%) |
Jul 07, 2003 | 22.39 | 22.67 | 22.39 | 22.67 | 194,664 | +0.35(+1.59%) |
Jul 03, 2003 | 22.42 | 22.46 | 22.31 | 22.31 | 31,181 | -0.02(-0.11%) |
Jul 02, 2003 | 22.23 | 22.36 | 22.14 | 22.34 | 126,339 | +0.12(+0.54%) |
Jul 01, 2003 | 21.99 | 22.29 | 21.76 | 22.22 | 91,555 | +0.28(+1.28%) |
Jun 30, 2003 | 22.21 | 22.35 | 21.93 | 21.94 | 121,867 | -0.35(-1.59%) |
Jun 27, 2003 | 22.26 | 22.36 | 22.05 | 22.29 | 67,082 | +0.07(+0.33%) |
Jun 26, 2003 | 22.30 | 22.31 | 22.10 | 22.22 | 75,654 | +0.02(+0.07%) |
Jun 25, 2003 | 22.20 | 22.20 | 21.90 | 22.20 | 94,661 | +0.04(+0.18%) |
Jun 24, 2003 | 22.38 | 22.47 | 22.05 | 22.16 | 79,132 | -0.08(-0.36%) |
Jun 23, 2003 | 22.50 | 22.53 | 22.16 | 22.24 | 57,144 | -0.21(-0.93%) |
Jun 20, 2003 | 22.66 | 22.73 | 22.45 | 22.45 | 47,579 | -0.09(-0.39%) |
Jun 19, 2003 | 22.62 | 22.85 | 22.46 | 22.54 | 50,933 | -0.20(-0.88%) |
Jun 18, 2003 | 22.94 | 22.94 | 22.56 | 22.74 | 50,684 | -0.12(-0.53%) |
Jun 17, 2003 | 22.85 | 22.90 | 22.67 | 22.86 | 53,914 | +0.11(+0.50%) |
Jun 16, 2003 | 22.72 | 23.05 | 22.63 | 22.75 | 83,729 | +0.09(+0.39%) |
Jun 13, 2003 | 22.97 | 23.04 | 22.54 | 22.66 | 61,119 | -0.23(-0.98%) |
Jun 12, 2003 | 22.66 | 22.96 | 22.66 | 22.89 | 38,634 | +0.10(+0.46%) |
Jun 11, 2003 | 23.25 | 23.25 | 22.70 | 22.78 | 66,834 | -0.33(-1.43%) |
Jun 10, 2003 | 22.98 | 23.25 | 22.78 | 23.11 | 73,169 | +0.17(+0.74%) |
Jun 09, 2003 | 22.83 | 23.02 | 22.65 | 22.94 | 109,692 | +0.11(+0.49%) |
Jun 06, 2003 | 22.80 | 22.93 | 22.66 | 22.83 | 54,287 | +0.13(+0.57%) |
Jun 05, 2003 | 22.72 | 22.72 | 22.52 | 22.70 | 45,343 | +0.08(+0.36%) |
Jun 04, 2003 | 22.50 | 22.74 | 22.47 | 22.62 | 91,307 | +0.12(+0.54%) |
Jun 03, 2003 | 22.50 | 22.50 | 22.27 | 22.50 | 78,014 | +0.00(+0.00%) |
Jun 02, 2003 | 22.47 | 22.54 | 22.11 | 22.50 | 93,543 | +0.08(+0.36%) |
May 30, 2003 | 22.70 | 22.94 | 22.42 | 22.42 | 73,791 | -0.10(-0.43%) |
May 29, 2003 | 22.42 | 22.80 | 21.98 | 22.52 | 78,387 | +0.21(+0.94%) |
May 28, 2003 | 22.71 | 22.74 | 22.30 | 22.31 | 95,406 | -0.35(-1.56%) |
May 27, 2003 | 22.02 | 22.96 | 22.02 | 22.66 | 261,871 | +0.76(+3.45%) |
May 23, 2003 | 21.24 | 22.05 | 21.18 | 21.90 | 113,171 | +0.76(+3.58%) |
May 22, 2003 | 21.29 | 21.32 | 20.82 | 21.15 | 196,652 | -0.11(-0.53%) |
May 21, 2003 | 21.32 | 21.32 | 21.07 | 21.26 | 31,429 | -0.06(-0.30%) |
May 20, 2003 | 21.36 | 21.36 | 21.13 | 21.32 | 51,430 | +0.11(+0.53%) |
May 19, 2003 | 21.13 | 21.29 | 21.03 | 21.21 | 77,642 | +0.12(+0.57%) |
May 16, 2003 | 21.60 | 21.67 | 21.07 | 21.09 | 160,253 | -0.44(-2.06%) |
May 15, 2003 | 21.45 | 21.58 | 21.33 | 21.53 | 85,344 | +0.25(+1.17%) |
May 14, 2003 | 21.51 | 21.56 | 21.22 | 21.28 | 85,965 | -0.05(-0.23%) |
May 13, 2003 | 21.33 | 21.34 | 21.05 | 21.33 | 63,852 | +0.00(+0.00%) |
May 12, 2003 | 21.47 | 21.81 | 21.09 | 21.33 | 54,660 | +0.02(+0.11%) |
May 09, 2003 | 21.03 | 21.41 | 21.03 | 21.31 | 60,995 | +0.38(+1.81%) |
May 08, 2003 | 21.29 | 21.29 | 20.93 | 20.93 | 83,356 | -0.35(-1.66%) |
May 07, 2003 | 21.24 | 21.33 | 21.09 | 21.28 | 62,486 | +0.19(+0.92%) |
May 06, 2003 | 21.40 | 21.71 | 21.05 | 21.09 | 96,524 | -0.19(-0.91%) |
May 05, 2003 | 20.90 | 21.28 | 20.86 | 21.28 | 138,265 | +0.32(+1.54%) |
May 02, 2003 | 20.82 | 21.09 | 20.78 | 20.96 | 66,213 | +0.15(+0.74%) |