Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 21.09 | 21.13 | 20.73 | 20.80 | 2,897,204 | -0.26(-1.25%) |
Jul 30, 2003 | 21.08 | 21.19 | 20.89 | 21.06 | 2,748,221 | -0.10(-0.47%) |
Jul 29, 2003 | 21.34 | 21.39 | 20.99 | 21.16 | 2,395,179 | -0.29(-1.36%) |
Jul 28, 2003 | 21.09 | 21.59 | 20.96 | 21.46 | 3,034,726 | +0.32(+1.52%) |
Jul 25, 2003 | 20.62 | 21.13 | 20.58 | 21.13 | 2,443,586 | +0.46(+2.21%) |
Jul 24, 2003 | 20.93 | 21.11 | 20.62 | 20.68 | 2,351,391 | +0.03(+0.14%) |
Jul 23, 2003 | 20.64 | 20.75 | 20.59 | 20.65 | 1,844,235 | +0.01(+0.06%) |
Jul 22, 2003 | 20.75 | 20.80 | 20.46 | 20.64 | 3,209,708 | -0.18(-0.87%) |
Jul 21, 2003 | 21.25 | 21.25 | 20.61 | 20.82 | 2,361,312 | -0.36(-1.71%) |
Jul 18, 2003 | 20.74 | 21.22 | 20.64 | 21.18 | 3,074,409 | +0.63(+3.07%) |
Jul 17, 2003 | 20.46 | 20.70 | 20.46 | 20.55 | 2,831,008 | +0.09(+0.43%) |
Jul 16, 2003 | 20.78 | 20.93 | 20.30 | 20.46 | 4,786,596 | -0.26(-1.27%) |
Jul 15, 2003 | 21.31 | 21.32 | 20.64 | 20.73 | 2,782,431 | -0.23(-1.12%) |
Jul 14, 2003 | 20.71 | 21.08 | 20.65 | 20.96 | 4,311,939 | +0.39(+1.88%) |
Jul 11, 2003 | 20.45 | 20.67 | 20.39 | 20.57 | 2,251,670 | +0.15(+0.74%) |
Jul 10, 2003 | 20.64 | 20.69 | 20.35 | 20.42 | 2,578,029 | -0.30(-1.47%) |
Jul 09, 2003 | 20.75 | 20.96 | 20.63 | 20.73 | 3,617,314 | +0.00(+0.00%) |
Jul 08, 2003 | 20.51 | 20.75 | 20.40 | 20.73 | 3,912,200 | +0.09(+0.42%) |
Jul 07, 2003 | 20.46 | 20.75 | 20.39 | 20.64 | 3,370,664 | +0.27(+1.35%) |
Jul 03, 2003 | 20.32 | 20.46 | 20.12 | 20.36 | 2,084,386 | -0.04(-0.20%) |
Jul 02, 2003 | 19.92 | 20.43 | 19.87 | 20.40 | 4,697,822 | +0.53(+2.65%) |
Jul 01, 2003 | 19.67 | 19.91 | 19.59 | 19.88 | 4,823,884 | +0.20(+1.04%) |
Jun 30, 2003 | 19.76 | 19.95 | 19.60 | 19.67 | 4,575,865 | -0.09(-0.44%) |
Jun 27, 2003 | 19.76 | 19.88 | 19.68 | 19.76 | 2,854,784 | +0.11(+0.54%) |
Jun 26, 2003 | 19.38 | 19.82 | 19.35 | 19.66 | 3,890,477 | +0.37(+1.94%) |
Jun 25, 2003 | 19.26 | 19.59 | 19.24 | 19.28 | 2,959,636 | -0.15(-0.78%) |
Jun 24, 2003 | 19.22 | 19.53 | 19.15 | 19.43 | 3,719,259 | +0.27(+1.40%) |
Jun 23, 2003 | 19.15 | 19.40 | 19.07 | 19.16 | 3,430,701 | -0.04(-0.21%) |
Jun 20, 2003 | 19.14 | 19.50 | 19.12 | 19.21 | 5,632,597 | +0.07(+0.37%) |
Jun 19, 2003 | 19.98 | 19.98 | 19.14 | 19.14 | 2,670,053 | -0.84(-4.21%) |
Jun 18, 2003 | 20.05 | 20.20 | 19.86 | 19.98 | 2,211,474 | -0.11(-0.55%) |
Jun 17, 2003 | 20.15 | 20.30 | 20.05 | 20.09 | 2,398,771 | -0.08(-0.41%) |
Jun 16, 2003 | 19.69 | 20.25 | 19.69 | 20.17 | 2,544,162 | +0.50(+2.56%) |
Jun 13, 2003 | 19.88 | 19.95 | 19.42 | 19.67 | 1,699,015 | -0.15(-0.77%) |
Jun 12, 2003 | 19.76 | 19.99 | 19.69 | 19.82 | 2,865,218 | +0.13(+0.65%) |
Jun 11, 2003 | 19.22 | 19.69 | 19.19 | 19.69 | 2,429,731 | +0.37(+1.94%) |
Jun 10, 2003 | 19.19 | 19.32 | 19.07 | 19.32 | 1,914,193 | +0.12(+0.64%) |
Jun 09, 2003 | 19.26 | 19.35 | 19.06 | 19.19 | 2,454,362 | -0.14(-0.73%) |
Jun 06, 2003 | 19.59 | 19.88 | 19.27 | 19.33 | 4,208,455 | -0.19(-0.99%) |
Jun 05, 2003 | 19.56 | 19.63 | 19.32 | 19.53 | 3,470,727 | -0.04(-0.18%) |
Jun 04, 2003 | 19.65 | 19.70 | 19.44 | 19.56 | 2,840,074 | -0.09(-0.45%) |
Jun 03, 2003 | 19.59 | 19.75 | 19.41 | 19.65 | 2,629,685 | +0.15(+0.75%) |
Jun 02, 2003 | 19.70 | 19.78 | 19.41 | 19.50 | 3,069,449 | -0.09(-0.48%) |
May 30, 2003 | 19.06 | 19.61 | 19.04 | 19.60 | 3,919,555 | +0.53(+2.79%) |
May 29, 2003 | 19.47 | 19.54 | 19.02 | 19.06 | 3,372,545 | -0.34(-1.78%) |
May 28, 2003 | 19.30 | 19.50 | 19.26 | 19.41 | 4,196,482 | +0.05(+0.24%) |
May 27, 2003 | 19.23 | 19.50 | 19.00 | 19.36 | 3,372,032 | +0.14(+0.73%) |
May 23, 2003 | 19.15 | 19.36 | 19.15 | 19.22 | 3,702,325 | +0.08(+0.40%) |
May 22, 2003 | 18.80 | 19.19 | 18.29 | 19.15 | 3,056,278 | +0.28(+1.49%) |
May 21, 2003 | 18.54 | 18.88 | 18.47 | 18.87 | 3,078,514 | +0.33(+1.80%) |
May 20, 2003 | 18.83 | 18.88 | 18.43 | 18.53 | 4,000,290 | -0.15(-0.81%) |
May 19, 2003 | 18.94 | 19.07 | 18.67 | 18.68 | 2,701,354 | -0.56(-2.89%) |
May 16, 2003 | 19.19 | 19.44 | 19.15 | 19.24 | 3,218,944 | +0.05(+0.27%) |
May 15, 2003 | 19.15 | 19.23 | 19.00 | 19.19 | 3,061,239 | +0.12(+0.61%) |
May 14, 2003 | 19.22 | 19.29 | 19.02 | 19.07 | 3,044,476 | -0.08(-0.43%) |
May 13, 2003 | 19.12 | 19.25 | 19.05 | 19.15 | 3,238,957 | -0.08(-0.43%) |
May 12, 2003 | 19.03 | 19.24 | 18.42 | 19.23 | 4,053,828 | +0.26(+1.36%) |
May 09, 2003 | 18.94 | 19.00 | 18.86 | 18.98 | 3,415,649 | +0.24(+1.28%) |
May 08, 2003 | 18.62 | 18.94 | 18.56 | 18.74 | 3,064,831 | +0.03(+0.16%) |
May 07, 2003 | 18.66 | 18.97 | 18.56 | 18.71 | 4,230,691 | -0.15(-0.81%) |
May 06, 2003 | 18.88 | 19.08 | 18.83 | 18.86 | 3,339,533 | -0.06(-0.31%) |
May 05, 2003 | 18.89 | 18.98 | 18.80 | 18.92 | 2,273,393 | -0.01(-0.06%) |
May 02, 2003 | 18.46 | 18.98 | 18.38 | 18.93 | 2,470,269 | +0.42(+2.27%) |