Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 21.18 | 21.28 | 21.09 | 21.14 | 214,465 | -0.01(-0.07%) |
Jul 30, 2003 | 21.39 | 21.45 | 21.10 | 21.16 | 270,560 | -0.20(-0.93%) |
Jul 29, 2003 | 21.55 | 21.55 | 21.35 | 21.35 | 350,171 | +0.01(+0.03%) |
Jul 28, 2003 | 21.53 | 21.57 | 21.26 | 21.35 | 232,739 | -0.13(-0.59%) |
Jul 25, 2003 | 21.39 | 21.52 | 21.29 | 21.47 | 214,182 | +0.04(+0.20%) |
Jul 24, 2003 | 21.57 | 21.57 | 21.40 | 21.43 | 400,883 | -0.17(-0.78%) |
Jul 23, 2003 | 21.64 | 21.73 | 21.56 | 21.60 | 342,804 | +0.00(+0.00%) |
Jul 22, 2003 | 21.67 | 21.71 | 21.55 | 21.60 | 497,067 | +0.21(+0.99%) |
Jul 21, 2003 | 21.46 | 21.58 | 21.38 | 21.39 | 982,943 | -0.16(-0.72%) |
Jul 18, 2003 | 21.50 | 21.59 | 21.35 | 21.55 | 499,050 | +0.23(+1.06%) |
Jul 17, 2003 | 21.35 | 21.39 | 21.23 | 21.32 | 454,995 | -0.04(-0.17%) |
Jul 16, 2003 | 21.25 | 21.39 | 21.07 | 21.35 | 771,452 | +0.05(+0.23%) |
Jul 15, 2003 | 21.01 | 21.32 | 20.80 | 21.31 | 1,607,075 | +0.87(+4.25%) |
Jul 14, 2003 | 20.53 | 20.78 | 20.40 | 20.44 | 271,127 | -0.06(-0.31%) |
Jul 11, 2003 | 20.51 | 20.61 | 20.37 | 20.50 | 158,228 | -0.04(-0.17%) |
Jul 10, 2003 | 20.56 | 20.56 | 20.40 | 20.54 | 136,697 | -0.03(-0.14%) |
Jul 09, 2003 | 20.59 | 20.66 | 20.46 | 20.56 | 280,335 | -0.07(-0.34%) |
Jul 08, 2003 | 20.44 | 20.63 | 20.37 | 20.63 | 321,273 | +0.08(+0.41%) |
Jul 07, 2003 | 20.61 | 20.69 | 20.54 | 20.55 | 372,127 | +0.01(+0.07%) |
Jul 03, 2003 | 20.44 | 20.61 | 20.42 | 20.54 | 125,364 | -0.01(-0.03%) |
Jul 02, 2003 | 20.51 | 20.78 | 20.32 | 20.54 | 423,123 | +0.12(+0.59%) |
Jul 01, 2003 | 20.15 | 20.48 | 19.91 | 20.42 | 318,723 | +0.23(+1.15%) |
Jun 30, 2003 | 20.30 | 20.30 | 20.06 | 20.19 | 559,537 | -0.20(-0.97%) |
Jun 27, 2003 | 20.44 | 20.54 | 20.30 | 20.39 | 280,618 | -0.06(-0.31%) |
Jun 26, 2003 | 20.51 | 20.55 | 20.31 | 20.45 | 373,119 | -0.06(-0.28%) |
Jun 25, 2003 | 20.47 | 20.63 | 20.33 | 20.51 | 455,845 | +0.04(+0.17%) |
Jun 24, 2003 | 20.23 | 20.61 | 20.20 | 20.47 | 574,835 | +0.24(+1.19%) |
Jun 23, 2003 | 20.47 | 20.47 | 20.14 | 20.23 | 218,148 | -0.24(-1.17%) |
Jun 20, 2003 | 20.57 | 20.70 | 20.32 | 20.47 | 405,416 | -0.11(-0.51%) |
Jun 19, 2003 | 21.18 | 21.18 | 20.26 | 20.58 | 1,586,393 | -0.64(-2.99%) |
Jun 18, 2003 | 21.35 | 21.38 | 21.20 | 21.21 | 375,527 | -0.16(-0.76%) |
Jun 17, 2003 | 21.43 | 21.52 | 21.23 | 21.38 | 365,753 | -0.05(-0.23%) |
Jun 16, 2003 | 21.32 | 21.57 | 21.28 | 21.43 | 259,936 | +0.28(+1.34%) |
Jun 13, 2003 | 21.21 | 21.22 | 20.93 | 21.14 | 236,988 | -0.03(-0.13%) |
Jun 12, 2003 | 21.50 | 21.50 | 21.04 | 21.17 | 256,537 | -0.04(-0.20%) |
Jun 11, 2003 | 21.07 | 21.35 | 21.00 | 21.21 | 488,567 | +0.14(+0.67%) |
Jun 10, 2003 | 20.79 | 21.07 | 20.79 | 21.07 | 199,166 | +0.32(+1.53%) |
Jun 09, 2003 | 21.11 | 21.11 | 20.70 | 20.75 | 304,274 | -0.23(-1.11%) |
Jun 06, 2003 | 21.46 | 21.59 | 20.86 | 20.99 | 481,768 | -0.40(-1.85%) |
Jun 05, 2003 | 21.00 | 21.50 | 20.93 | 21.38 | 839,163 | +0.42(+1.99%) |
Jun 04, 2003 | 21.04 | 21.15 | 20.86 | 20.97 | 895,400 | +0.24(+1.16%) |
Jun 03, 2003 | 20.47 | 20.76 | 20.45 | 20.73 | 347,904 | +0.07(+0.34%) |
Jun 02, 2003 | 20.47 | 20.79 | 20.39 | 20.66 | 833,922 | +0.25(+1.25%) |
May 30, 2003 | 20.05 | 20.44 | 20.01 | 20.40 | 767,344 | +0.37(+1.87%) |
May 29, 2003 | 20.01 | 20.06 | 19.94 | 20.03 | 257,953 | +0.06(+0.28%) |
May 28, 2003 | 19.74 | 20.08 | 19.73 | 19.97 | 371,419 | +0.24(+1.22%) |
May 27, 2003 | 19.60 | 19.79 | 19.60 | 19.73 | 581,635 | +0.02(+0.11%) |
May 23, 2003 | 19.72 | 19.76 | 19.53 | 19.71 | 255,545 | +0.01(+0.04%) |
May 22, 2003 | 19.17 | 19.82 | 19.06 | 19.70 | 413,065 | +0.71(+3.75%) |
May 21, 2003 | 19.13 | 19.13 | 18.94 | 18.99 | 365,469 | -0.13(-0.66%) |
May 20, 2003 | 19.42 | 19.45 | 19.03 | 19.12 | 361,361 | -0.28(-1.46%) |
May 19, 2003 | 19.70 | 19.76 | 19.38 | 19.40 | 558,120 | -0.25(-1.29%) |
May 16, 2003 | 19.60 | 19.79 | 19.41 | 19.65 | 321,840 | +0.05(+0.25%) |
May 15, 2003 | 19.77 | 19.82 | 19.53 | 19.60 | 319,998 | -0.09(-0.47%) |
May 14, 2003 | 19.44 | 19.77 | 19.44 | 19.70 | 304,274 | +0.25(+1.27%) |
May 13, 2003 | 19.34 | 19.45 | 19.24 | 19.45 | 631,922 | -0.02(-0.11%) |
May 12, 2003 | 19.52 | 19.63 | 19.41 | 19.47 | 381,335 | +0.12(+0.62%) |
May 09, 2003 | 19.52 | 19.55 | 19.24 | 19.35 | 655,720 | +0.01(+0.04%) |
May 08, 2003 | 19.38 | 19.44 | 19.24 | 19.34 | 593,392 | -0.11(-0.54%) |
May 07, 2003 | 19.91 | 19.91 | 19.35 | 19.45 | 1,018,074 | -0.56(-2.82%) |
May 06, 2003 | 19.35 | 20.13 | 19.24 | 20.01 | 883,785 | +0.67(+3.47%) |
May 05, 2003 | 19.80 | 19.80 | 19.34 | 19.34 | 675,552 | -0.42(-2.11%) |
May 02, 2003 | 19.72 | 19.84 | 19.63 | 19.76 | 268,011 | +0.04(+0.18%) |