Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 20.81 | 20.85 | 20.45 | 20.51 | 1,321,311 | -0.03(-0.14%) |
Jul 30, 2003 | 20.59 | 20.65 | 20.42 | 20.54 | 848,483 | -0.03(-0.14%) |
Jul 29, 2003 | 20.73 | 20.77 | 20.45 | 20.56 | 644,988 | -0.11(-0.52%) |
Jul 28, 2003 | 20.87 | 20.87 | 20.56 | 20.67 | 771,204 | -0.14(-0.68%) |
Jul 25, 2003 | 20.47 | 20.82 | 20.47 | 20.81 | 1,150,206 | +0.35(+1.69%) |
Jul 24, 2003 | 20.69 | 20.88 | 20.47 | 20.47 | 1,199,671 | -0.20(-0.99%) |
Jul 23, 2003 | 20.68 | 20.72 | 20.47 | 20.67 | 834,225 | +0.06(+0.28%) |
Jul 22, 2003 | 20.46 | 20.67 | 20.38 | 20.62 | 921,009 | +0.16(+0.78%) |
Jul 21, 2003 | 20.45 | 20.59 | 20.37 | 20.46 | 1,046,874 | -0.07(-0.33%) |
Jul 18, 2003 | 20.58 | 20.58 | 20.37 | 20.52 | 854,645 | +0.09(+0.44%) |
Jul 17, 2003 | 20.31 | 20.45 | 20.22 | 20.43 | 1,074,687 | -0.01(-0.03%) |
Jul 16, 2003 | 20.28 | 20.44 | 20.18 | 20.44 | 1,334,337 | +0.13(+0.64%) |
Jul 15, 2003 | 20.28 | 20.46 | 20.22 | 20.31 | 1,361,974 | +0.03(+0.14%) |
Jul 14, 2003 | 20.01 | 20.45 | 19.93 | 20.28 | 1,188,405 | +0.44(+2.20%) |
Jul 11, 2003 | 19.72 | 19.91 | 19.71 | 19.84 | 720,507 | +0.21(+1.07%) |
Jul 10, 2003 | 19.68 | 19.83 | 19.48 | 19.63 | 641,115 | -0.27(-1.34%) |
Jul 09, 2003 | 19.87 | 19.99 | 19.80 | 19.90 | 1,281,703 | +0.06(+0.32%) |
Jul 08, 2003 | 19.60 | 19.85 | 19.59 | 19.84 | 572,638 | +0.13(+0.66%) |
Jul 07, 2003 | 19.57 | 19.79 | 19.50 | 19.71 | 457,512 | +0.32(+1.67%) |
Jul 03, 2003 | 19.49 | 19.63 | 19.33 | 19.38 | 466,137 | -0.11(-0.55%) |
Jul 02, 2003 | 19.53 | 19.60 | 19.37 | 19.49 | 664,704 | +0.02(+0.12%) |
Jul 01, 2003 | 19.19 | 19.51 | 18.92 | 19.47 | 1,000,225 | +0.28(+1.45%) |
Jun 30, 2003 | 19.32 | 19.50 | 19.19 | 19.19 | 1,019,060 | -0.16(-0.82%) |
Jun 27, 2003 | 19.51 | 19.52 | 19.31 | 19.35 | 873,128 | -0.22(-1.10%) |
Jun 26, 2003 | 19.52 | 19.58 | 19.23 | 19.56 | 961,497 | +0.06(+0.29%) |
Jun 25, 2003 | 19.61 | 19.83 | 19.51 | 19.51 | 662,415 | -0.09(-0.46%) |
Jun 24, 2003 | 19.54 | 19.72 | 19.51 | 19.60 | 565,421 | +0.06(+0.32%) |
Jun 23, 2003 | 19.83 | 19.87 | 19.47 | 19.54 | 441,669 | -0.32(-1.63%) |
Jun 20, 2003 | 19.97 | 20.08 | 19.80 | 19.86 | 1,321,487 | +0.02(+0.09%) |
Jun 19, 2003 | 20.31 | 20.32 | 19.76 | 19.84 | 634,778 | -0.42(-2.07%) |
Jun 18, 2003 | 20.16 | 20.35 | 20.06 | 20.26 | 762,931 | +0.08(+0.39%) |
Jun 17, 2003 | 20.44 | 20.44 | 20.16 | 20.18 | 619,991 | -0.26(-1.25%) |
Jun 16, 2003 | 20.18 | 20.50 | 20.14 | 20.44 | 618,583 | +0.34(+1.67%) |
Jun 13, 2003 | 20.28 | 20.29 | 19.96 | 20.10 | 591,650 | -0.12(-0.59%) |
Jun 12, 2003 | 20.30 | 20.30 | 20.04 | 20.22 | 661,007 | -0.06(-0.28%) |
Jun 11, 2003 | 20.22 | 20.28 | 19.97 | 20.28 | 581,616 | +0.03(+0.17%) |
Jun 10, 2003 | 20.21 | 20.25 | 20.02 | 20.25 | 480,572 | +0.16(+0.82%) |
Jun 09, 2003 | 20.39 | 20.48 | 20.02 | 20.08 | 656,782 | -0.34(-1.67%) |
Jun 06, 2003 | 20.54 | 20.70 | 20.35 | 20.42 | 1,106,901 | -0.03(-0.14%) |
Jun 05, 2003 | 20.41 | 20.48 | 20.27 | 20.45 | 1,119,224 | +0.05(+0.25%) |
Jun 04, 2003 | 19.93 | 20.41 | 19.92 | 20.40 | 925,058 | +0.39(+1.96%) |
Jun 03, 2003 | 19.81 | 20.02 | 19.80 | 20.01 | 970,651 | +0.14(+0.71%) |
Jun 02, 2003 | 19.88 | 20.09 | 19.84 | 19.87 | 1,089,122 | -0.04(-0.20%) |
May 30, 2003 | 19.37 | 19.95 | 19.37 | 19.91 | 1,060,604 | +0.55(+2.82%) |
May 29, 2003 | 19.51 | 19.57 | 19.22 | 19.36 | 873,304 | -0.14(-0.73%) |
May 28, 2003 | 19.46 | 19.58 | 19.35 | 19.50 | 922,418 | +0.05(+0.26%) |
May 27, 2003 | 18.97 | 19.45 | 18.87 | 19.45 | 849,716 | +0.39(+2.06%) |
May 23, 2003 | 18.92 | 19.07 | 18.87 | 19.06 | 353,300 | +0.10(+0.51%) |
May 22, 2003 | 19.16 | 19.17 | 18.85 | 18.96 | 703,255 | -0.19(-0.98%) |
May 21, 2003 | 19.10 | 19.25 | 19.02 | 19.15 | 727,372 | +0.10(+0.54%) |
May 20, 2003 | 18.88 | 19.10 | 18.86 | 19.05 | 858,693 | +0.18(+0.96%) |
May 19, 2003 | 19.16 | 19.18 | 18.83 | 18.87 | 640,763 | -0.39(-2.04%) |
May 16, 2003 | 19.26 | 19.32 | 19.13 | 19.26 | 848,483 | -0.03(-0.15%) |
May 15, 2003 | 19.20 | 19.30 | 19.11 | 19.29 | 941,781 | +0.18(+0.95%) |
May 14, 2003 | 19.18 | 19.20 | 19.04 | 19.10 | 515,955 | -0.02(-0.09%) |
May 13, 2003 | 19.12 | 19.20 | 19.02 | 19.12 | 518,948 | -0.01(-0.03%) |
May 12, 2003 | 18.99 | 19.19 | 18.86 | 19.13 | 581,264 | +0.08(+0.42%) |
May 09, 2003 | 18.92 | 19.05 | 18.76 | 19.05 | 661,535 | +0.13(+0.69%) |
May 08, 2003 | 19.00 | 19.13 | 18.84 | 18.92 | 687,588 | -0.19(-0.98%) |
May 07, 2003 | 19.12 | 19.16 | 18.94 | 19.10 | 854,292 | -0.06(-0.30%) |
May 06, 2003 | 19.10 | 19.17 | 18.96 | 19.16 | 1,070,462 | +0.09(+0.45%) |
May 05, 2003 | 19.30 | 19.31 | 19.03 | 19.08 | 986,494 | -0.21(-1.09%) |
May 02, 2003 | 19.07 | 19.31 | 19.00 | 19.29 | 1,177,843 | +0.22(+1.13%) |