Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 19.78 | 20.41 | 19.69 | 20.11 | 6,873,525 | +0.35(+1.77%) |
Jul 30, 2003 | 19.80 | 19.88 | 19.63 | 19.76 | 2,703,939 | -0.02(-0.08%) |
Jul 29, 2003 | 19.82 | 19.85 | 19.50 | 19.78 | 4,418,723 | -0.04(-0.21%) |
Jul 28, 2003 | 19.64 | 19.98 | 19.56 | 19.82 | 4,327,120 | +0.18(+0.92%) |
Jul 25, 2003 | 19.47 | 19.67 | 19.34 | 19.64 | 4,726,011 | +0.17(+0.87%) |
Jul 24, 2003 | 19.87 | 20.14 | 19.38 | 19.47 | 7,264,248 | -0.37(-1.84%) |
Jul 23, 2003 | 19.86 | 19.92 | 19.74 | 19.84 | 5,574,748 | -0.02(-0.10%) |
Jul 22, 2003 | 19.38 | 19.87 | 19.29 | 19.86 | 7,160,587 | +0.48(+2.47%) |
Jul 21, 2003 | 19.43 | 19.43 | 19.05 | 19.38 | 5,636,205 | -0.05(-0.24%) |
Jul 18, 2003 | 19.20 | 19.46 | 19.10 | 19.43 | 8,488,343 | +0.48(+2.52%) |
Jul 17, 2003 | 18.72 | 19.20 | 18.70 | 18.95 | 5,935,519 | +0.10(+0.52%) |
Jul 16, 2003 | 19.02 | 19.06 | 18.75 | 18.85 | 5,539,351 | -0.04(-0.22%) |
Jul 15, 2003 | 18.87 | 18.97 | 18.64 | 18.89 | 5,722,946 | +0.11(+0.57%) |
Jul 14, 2003 | 18.92 | 19.05 | 18.71 | 18.78 | 4,062,424 | +0.08(+0.41%) |
Jul 11, 2003 | 18.57 | 18.84 | 18.48 | 18.71 | 4,139,246 | +0.14(+0.78%) |
Jul 10, 2003 | 18.90 | 18.92 | 18.45 | 18.56 | 7,569,008 | -0.64(-3.35%) |
Jul 09, 2003 | 19.29 | 19.29 | 19.01 | 19.20 | 4,127,188 | -0.11(-0.59%) |
Jul 08, 2003 | 19.18 | 19.36 | 19.16 | 19.32 | 5,243,149 | -0.01(-0.03%) |
Jul 07, 2003 | 19.02 | 19.59 | 19.00 | 19.32 | 7,454,455 | +0.40(+2.12%) |
Jul 03, 2003 | 18.74 | 18.98 | 18.74 | 18.92 | 3,014,339 | -0.05(-0.24%) |
Jul 02, 2003 | 18.61 | 18.99 | 18.57 | 18.97 | 6,818,486 | +0.42(+2.27%) |
Jul 01, 2003 | 18.38 | 18.55 | 18.16 | 18.55 | 5,777,597 | +0.17(+0.95%) |
Jun 30, 2003 | 18.44 | 18.63 | 18.32 | 18.37 | 7,225,351 | -0.20(-1.08%) |
Jun 27, 2003 | 18.92 | 18.92 | 18.38 | 18.57 | 6,581,602 | -0.35(-1.85%) |
Jun 26, 2003 | 18.87 | 18.96 | 18.69 | 18.92 | 6,034,902 | +0.05(+0.27%) |
Jun 25, 2003 | 19.06 | 19.20 | 18.87 | 18.87 | 4,055,228 | -0.26(-1.34%) |
Jun 24, 2003 | 19.01 | 19.31 | 18.98 | 19.13 | 4,773,271 | +0.15(+0.79%) |
Jun 23, 2003 | 19.32 | 19.42 | 18.91 | 18.98 | 5,146,100 | -0.34(-1.76%) |
Jun 20, 2003 | 19.63 | 19.76 | 19.28 | 19.32 | 9,045,546 | -0.23(-1.16%) |
Jun 19, 2003 | 19.53 | 19.94 | 19.34 | 19.54 | 5,543,241 | +0.02(+0.08%) |
Jun 18, 2003 | 19.55 | 19.64 | 19.31 | 19.53 | 5,352,839 | -0.13(-0.65%) |
Jun 17, 2003 | 19.87 | 20.05 | 19.56 | 19.66 | 5,931,241 | -0.22(-1.09%) |
Jun 16, 2003 | 19.67 | 19.93 | 19.33 | 19.87 | 7,945,533 | +0.40(+2.06%) |
Jun 13, 2003 | 19.77 | 19.80 | 19.40 | 19.47 | 5,771,179 | -0.45(-2.27%) |
Jun 12, 2003 | 20.05 | 20.15 | 19.70 | 19.92 | 6,226,470 | -0.08(-0.39%) |
Jun 11, 2003 | 19.64 | 20.01 | 19.49 | 20.00 | 4,875,570 | +0.37(+1.86%) |
Jun 10, 2003 | 19.68 | 19.98 | 19.41 | 19.64 | 4,408,026 | +0.06(+0.29%) |
Jun 09, 2003 | 19.73 | 19.80 | 19.46 | 19.58 | 3,732,187 | -0.19(-0.94%) |
Jun 06, 2003 | 19.98 | 20.25 | 19.61 | 19.76 | 7,173,617 | -0.08(-0.41%) |
Jun 05, 2003 | 19.46 | 19.89 | 19.34 | 19.85 | 6,831,322 | +0.33(+1.69%) |
Jun 04, 2003 | 19.00 | 19.59 | 19.00 | 19.52 | 5,630,371 | +0.52(+2.73%) |
Jun 03, 2003 | 18.90 | 19.02 | 18.78 | 19.00 | 3,845,183 | +0.06(+0.30%) |
Jun 02, 2003 | 19.02 | 19.25 | 18.90 | 18.94 | 4,641,604 | +0.09(+0.46%) |
May 30, 2003 | 18.81 | 19.03 | 18.72 | 18.85 | 7,245,188 | +0.07(+0.36%) |
May 29, 2003 | 18.92 | 19.27 | 18.77 | 18.79 | 7,969,065 | -0.23(-1.22%) |
May 28, 2003 | 19.28 | 19.28 | 18.90 | 19.02 | 4,913,495 | -0.27(-1.41%) |
May 27, 2003 | 18.76 | 19.30 | 18.61 | 19.29 | 5,398,738 | +0.43(+2.29%) |
May 23, 2003 | 18.92 | 19.00 | 18.78 | 18.86 | 3,988,325 | -0.17(-0.92%) |
May 22, 2003 | 18.66 | 19.10 | 18.54 | 19.03 | 8,268,185 | +0.46(+2.46%) |
May 21, 2003 | 18.33 | 18.63 | 18.18 | 18.58 | 5,841,388 | +0.04(+0.19%) |
May 20, 2003 | 18.66 | 18.82 | 18.26 | 18.54 | 4,532,497 | -0.05(-0.25%) |
May 19, 2003 | 18.95 | 19.00 | 18.59 | 18.59 | 4,012,052 | -0.50(-2.64%) |
May 16, 2003 | 19.24 | 19.38 | 19.00 | 19.09 | 4,502,352 | -0.15(-0.78%) |
May 15, 2003 | 19.23 | 19.26 | 19.02 | 19.24 | 3,686,288 | +0.15(+0.78%) |
May 14, 2003 | 19.26 | 19.27 | 18.98 | 19.09 | 5,053,914 | -0.12(-0.62%) |
May 13, 2003 | 19.20 | 19.37 | 19.08 | 19.21 | 6,591,521 | +0.01(+0.05%) |
May 12, 2003 | 18.78 | 19.31 | 18.66 | 19.20 | 6,599,300 | +0.42(+2.22%) |
May 09, 2003 | 18.38 | 18.79 | 18.35 | 18.78 | 3,871,050 | +0.45(+2.47%) |
May 08, 2003 | 18.30 | 18.74 | 18.25 | 18.33 | 5,338,058 | -0.18(-0.97%) |
May 07, 2003 | 18.55 | 18.75 | 18.42 | 18.51 | 5,988,614 | -0.28(-1.50%) |
May 06, 2003 | 18.46 | 18.83 | 18.46 | 18.79 | 5,596,336 | +0.33(+1.81%) |
May 05, 2003 | 18.56 | 18.64 | 18.22 | 18.46 | 4,308,449 | -0.10(-0.53%) |
May 02, 2003 | 18.16 | 18.56 | 18.07 | 18.56 | 4,658,329 | +0.40(+2.21%) |