Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 19.77 | 20.40 | 19.68 | 20.11 | 6,876,442 | +0.35(+1.77%) |
Jul 30, 2003 | 19.79 | 19.87 | 19.62 | 19.76 | 2,705,086 | -0.02(-0.08%) |
Jul 29, 2003 | 19.81 | 19.84 | 19.49 | 19.77 | 4,420,598 | -0.04(-0.21%) |
Jul 28, 2003 | 19.63 | 19.97 | 19.56 | 19.81 | 4,328,956 | +0.18(+0.92%) |
Jul 25, 2003 | 19.46 | 19.66 | 19.33 | 19.63 | 4,728,016 | +0.17(+0.87%) |
Jul 24, 2003 | 19.86 | 20.13 | 19.38 | 19.46 | 7,267,330 | -0.36(-1.84%) |
Jul 23, 2003 | 19.85 | 19.91 | 19.74 | 19.83 | 5,577,113 | -0.02(-0.10%) |
Jul 22, 2003 | 19.37 | 19.86 | 19.28 | 19.85 | 7,163,625 | +0.48(+2.47%) |
Jul 21, 2003 | 19.42 | 19.42 | 19.04 | 19.37 | 5,638,597 | -0.05(-0.24%) |
Jul 18, 2003 | 19.20 | 19.45 | 19.09 | 19.42 | 8,491,945 | +0.48(+2.52%) |
Jul 17, 2003 | 18.71 | 19.20 | 18.69 | 18.94 | 5,938,038 | +0.10(+0.52%) |
Jul 16, 2003 | 19.01 | 19.05 | 18.74 | 18.84 | 5,541,702 | -0.04(-0.22%) |
Jul 15, 2003 | 18.86 | 18.96 | 18.64 | 18.88 | 5,725,375 | +0.11(+0.57%) |
Jul 14, 2003 | 18.91 | 19.04 | 18.70 | 18.77 | 4,064,148 | +0.08(+0.41%) |
Jul 11, 2003 | 18.56 | 18.84 | 18.47 | 18.70 | 4,141,003 | +0.14(+0.78%) |
Jul 10, 2003 | 18.89 | 18.91 | 18.45 | 18.55 | 7,572,219 | -0.64(-3.35%) |
Jul 09, 2003 | 19.28 | 19.28 | 19.01 | 19.20 | 4,128,939 | -0.11(-0.59%) |
Jul 08, 2003 | 19.17 | 19.36 | 19.16 | 19.31 | 5,245,374 | -0.01(-0.03%) |
Jul 07, 2003 | 19.02 | 19.58 | 19.00 | 19.31 | 7,457,619 | +0.40(+2.12%) |
Jul 03, 2003 | 18.73 | 18.98 | 18.73 | 18.91 | 3,015,618 | -0.05(-0.24%) |
Jul 02, 2003 | 18.61 | 18.98 | 18.56 | 18.96 | 6,821,379 | +0.42(+2.27%) |
Jul 01, 2003 | 18.37 | 18.54 | 18.15 | 18.54 | 5,780,048 | +0.17(+0.95%) |
Jun 30, 2003 | 18.44 | 18.62 | 18.31 | 18.36 | 7,228,417 | -0.20(-1.08%) |
Jun 27, 2003 | 18.91 | 18.91 | 18.37 | 18.56 | 6,584,395 | -0.35(-1.85%) |
Jun 26, 2003 | 18.86 | 18.95 | 18.68 | 18.91 | 6,037,463 | +0.05(+0.27%) |
Jun 25, 2003 | 19.05 | 19.20 | 18.86 | 18.86 | 4,056,949 | -0.26(-1.34%) |
Jun 24, 2003 | 19.01 | 19.30 | 18.98 | 19.12 | 4,775,296 | +0.15(+0.79%) |
Jun 23, 2003 | 19.31 | 19.41 | 18.90 | 18.97 | 5,148,284 | -0.34(-1.76%) |
Jun 20, 2003 | 19.62 | 19.75 | 19.27 | 19.31 | 9,049,384 | -0.23(-1.16%) |
Jun 19, 2003 | 19.52 | 19.94 | 19.34 | 19.54 | 5,545,593 | +0.02(+0.08%) |
Jun 18, 2003 | 19.54 | 19.63 | 19.30 | 19.52 | 5,355,111 | -0.13(-0.65%) |
Jun 17, 2003 | 19.86 | 20.04 | 19.55 | 19.65 | 5,933,757 | -0.22(-1.09%) |
Jun 16, 2003 | 19.66 | 19.93 | 19.32 | 19.86 | 7,948,904 | +0.40(+2.06%) |
Jun 13, 2003 | 19.76 | 19.79 | 19.39 | 19.46 | 5,773,628 | -0.45(-2.27%) |
Jun 12, 2003 | 20.04 | 20.14 | 19.69 | 19.92 | 6,229,113 | -0.08(-0.39%) |
Jun 11, 2003 | 19.63 | 20.00 | 19.48 | 19.99 | 4,877,639 | +0.36(+1.86%) |
Jun 10, 2003 | 19.67 | 19.97 | 19.40 | 19.63 | 4,409,896 | +0.06(+0.29%) |
Jun 09, 2003 | 19.73 | 19.79 | 19.45 | 19.57 | 3,733,771 | -0.18(-0.94%) |
Jun 06, 2003 | 19.97 | 20.24 | 19.60 | 19.76 | 7,176,662 | -0.08(-0.41%) |
Jun 05, 2003 | 19.45 | 19.89 | 19.33 | 19.84 | 6,834,221 | +0.33(+1.69%) |
Jun 04, 2003 | 18.99 | 19.58 | 18.99 | 19.51 | 5,632,760 | +0.52(+2.73%) |
Jun 03, 2003 | 18.89 | 19.01 | 18.77 | 18.99 | 3,846,815 | +0.06(+0.30%) |
Jun 02, 2003 | 19.01 | 19.24 | 18.89 | 18.93 | 4,643,573 | +0.09(+0.46%) |
May 30, 2003 | 18.81 | 19.03 | 18.71 | 18.85 | 7,248,263 | +0.07(+0.36%) |
May 29, 2003 | 18.91 | 19.26 | 18.76 | 18.78 | 7,972,447 | -0.23(-1.22%) |
May 28, 2003 | 19.27 | 19.27 | 18.89 | 19.01 | 4,915,580 | -0.27(-1.41%) |
May 27, 2003 | 18.75 | 19.29 | 18.60 | 19.28 | 5,401,029 | +0.43(+2.29%) |
May 23, 2003 | 18.91 | 18.99 | 18.77 | 18.85 | 3,990,017 | -0.17(-0.92%) |
May 22, 2003 | 18.66 | 19.09 | 18.53 | 19.03 | 8,271,693 | +0.46(+2.46%) |
May 21, 2003 | 18.32 | 18.63 | 18.17 | 18.57 | 5,843,867 | +0.04(+0.19%) |
May 20, 2003 | 18.66 | 18.81 | 18.25 | 18.53 | 4,534,420 | -0.05(-0.25%) |
May 19, 2003 | 18.94 | 19.00 | 18.58 | 18.58 | 4,013,755 | -0.50(-2.64%) |
May 16, 2003 | 19.23 | 19.38 | 18.99 | 19.08 | 4,504,262 | -0.15(-0.78%) |
May 15, 2003 | 19.22 | 19.25 | 19.02 | 19.23 | 3,687,852 | +0.15(+0.78%) |
May 14, 2003 | 19.25 | 19.26 | 18.97 | 19.08 | 5,056,059 | -0.12(-0.62%) |
May 13, 2003 | 19.19 | 19.37 | 19.07 | 19.20 | 6,594,318 | +0.01(+0.05%) |
May 12, 2003 | 18.77 | 19.30 | 18.65 | 19.19 | 6,602,101 | +0.42(+2.22%) |
May 09, 2003 | 18.37 | 18.78 | 18.34 | 18.77 | 3,872,692 | +0.45(+2.47%) |
May 08, 2003 | 18.30 | 18.73 | 18.25 | 18.32 | 5,340,323 | -0.18(-0.97%) |
May 07, 2003 | 18.54 | 18.74 | 18.42 | 18.50 | 5,991,155 | -0.28(-1.50%) |
May 06, 2003 | 18.45 | 18.82 | 18.45 | 18.79 | 5,598,710 | +0.33(+1.81%) |
May 05, 2003 | 18.55 | 18.63 | 18.21 | 18.45 | 4,310,277 | -0.10(-0.53%) |
May 02, 2003 | 18.15 | 18.55 | 18.07 | 18.55 | 4,660,306 | +0.40(+2.21%) |