Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 19.65 | 20.90 | 19.41 | 20.11 | 9,574,834 | +0.78(+4.01%) |
Jul 30, 2003 | 19.60 | 19.61 | 18.99 | 19.34 | 3,601,033 | -0.09(-0.45%) |
Jul 29, 2003 | 19.44 | 19.56 | 18.94 | 19.42 | 4,529,682 | -0.16(-0.82%) |
Jul 28, 2003 | 19.13 | 19.75 | 18.94 | 19.59 | 5,635,363 | +0.50(+2.64%) |
Jul 25, 2003 | 18.73 | 19.17 | 18.53 | 19.08 | 3,409,021 | +0.52(+2.78%) |
Jul 24, 2003 | 18.74 | 19.24 | 18.45 | 18.57 | 6,043,872 | +0.13(+0.71%) |
Jul 23, 2003 | 18.60 | 18.61 | 17.97 | 18.44 | 2,995,679 | +0.00(+0.00%) |
Jul 22, 2003 | 18.28 | 18.62 | 17.95 | 18.44 | 3,786,279 | +0.43(+2.41%) |
Jul 21, 2003 | 18.37 | 18.38 | 17.80 | 18.00 | 3,633,894 | -0.29(-1.56%) |
Jul 18, 2003 | 18.31 | 18.41 | 18.00 | 18.29 | 2,827,507 | +0.09(+0.51%) |
Jul 17, 2003 | 18.74 | 18.77 | 18.16 | 18.20 | 3,643,720 | -0.46(-2.46%) |
Jul 16, 2003 | 18.91 | 18.91 | 18.34 | 18.65 | 2,956,858 | -0.09(-0.50%) |
Jul 15, 2003 | 18.92 | 18.95 | 18.57 | 18.75 | 3,408,376 | +0.14(+0.73%) |
Jul 14, 2003 | 18.79 | 19.18 | 18.60 | 18.61 | 3,788,696 | -0.16(-0.83%) |
Jul 11, 2003 | 18.39 | 19.07 | 18.38 | 18.77 | 3,614,673 | +0.42(+2.30%) |
Jul 10, 2003 | 18.54 | 18.62 | 18.23 | 18.34 | 3,374,871 | -0.34(-1.79%) |
Jul 09, 2003 | 18.54 | 18.78 | 18.36 | 18.68 | 3,479,414 | +0.08(+0.43%) |
Jul 08, 2003 | 18.31 | 18.72 | 18.28 | 18.60 | 3,879,386 | +0.27(+1.49%) |
Jul 07, 2003 | 18.00 | 18.47 | 17.85 | 18.33 | 4,909,841 | +0.42(+2.36%) |
Jul 03, 2003 | 18.03 | 18.24 | 17.70 | 17.90 | 2,745,355 | -0.19(-1.06%) |
Jul 02, 2003 | 18.28 | 18.28 | 18.00 | 18.10 | 4,773,725 | -0.07(-0.38%) |
Jul 01, 2003 | 18.12 | 18.41 | 17.65 | 18.16 | 6,066,424 | -0.08(-0.44%) |
Jun 30, 2003 | 18.29 | 18.34 | 18.10 | 18.25 | 3,637,921 | +0.07(+0.38%) |
Jun 27, 2003 | 18.72 | 18.70 | 18.05 | 18.18 | 5,555,717 | -0.54(-2.89%) |
Jun 26, 2003 | 18.41 | 18.77 | 18.07 | 18.72 | 6,701,739 | +0.46(+2.52%) |
Jun 25, 2003 | 18.47 | 18.69 | 18.10 | 18.26 | 9,974,161 | -0.63(-3.35%) |
Jun 24, 2003 | 18.52 | 19.05 | 18.50 | 18.89 | 6,187,076 | +0.47(+2.56%) |
Jun 23, 2003 | 18.66 | 18.81 | 18.29 | 18.42 | 3,502,127 | -0.30(-1.59%) |
Jun 20, 2003 | 19.24 | 19.41 | 18.67 | 18.72 | 5,160,326 | -0.19(-0.99%) |
Jun 19, 2003 | 19.28 | 19.28 | 18.69 | 18.90 | 4,308,997 | -0.50(-2.59%) |
Jun 18, 2003 | 19.03 | 19.45 | 18.88 | 19.41 | 3,324,129 | +0.27(+1.43%) |
Jun 17, 2003 | 19.18 | 19.34 | 18.95 | 19.13 | 3,819,302 | -0.02(-0.13%) |
Jun 16, 2003 | 18.38 | 19.16 | 18.36 | 19.16 | 3,885,024 | +0.87(+4.75%) |
Jun 13, 2003 | 18.88 | 19.00 | 18.16 | 18.29 | 2,960,080 | -0.48(-2.58%) |
Jun 12, 2003 | 18.78 | 19.21 | 18.47 | 18.77 | 3,591,207 | +0.09(+0.50%) |
Jun 11, 2003 | 18.93 | 18.94 | 18.31 | 18.68 | 3,726,195 | -0.24(-1.24%) |
Jun 10, 2003 | 18.90 | 18.97 | 18.64 | 18.91 | 2,185,588 | +0.14(+0.72%) |
Jun 09, 2003 | 18.97 | 19.01 | 18.57 | 18.78 | 4,003,260 | -0.35(-1.85%) |
Jun 06, 2003 | 18.62 | 19.41 | 18.57 | 19.13 | 6,534,373 | +0.57(+3.08%) |
Jun 05, 2003 | 18.69 | 18.76 | 18.22 | 18.56 | 5,146,634 | -0.29(-1.55%) |
Jun 04, 2003 | 18.75 | 19.04 | 18.48 | 18.85 | 7,411,636 | +0.11(+0.56%) |
Jun 03, 2003 | 19.06 | 19.06 | 18.62 | 18.75 | 3,981,030 | -0.32(-1.66%) |
Jun 02, 2003 | 19.05 | 19.46 | 18.87 | 19.06 | 4,973,308 | +0.12(+0.62%) |
May 30, 2003 | 18.83 | 19.32 | 18.51 | 18.95 | 4,033,221 | +0.27(+1.43%) |
May 29, 2003 | 18.75 | 19.03 | 18.67 | 18.68 | 4,762,932 | +0.02(+0.10%) |
May 28, 2003 | 18.44 | 18.95 | 18.38 | 18.66 | 3,829,611 | +0.21(+1.14%) |
May 27, 2003 | 18.01 | 18.69 | 18.00 | 18.45 | 5,494,737 | +0.42(+2.31%) |
May 23, 2003 | 18.01 | 18.30 | 17.99 | 18.03 | 2,758,080 | -0.02(-0.10%) |
May 22, 2003 | 17.95 | 18.31 | 17.87 | 18.05 | 3,005,183 | +0.07(+0.41%) |
May 21, 2003 | 17.85 | 18.28 | 17.85 | 17.98 | 4,627,460 | -0.11(-0.62%) |
May 20, 2003 | 17.86 | 18.39 | 17.84 | 18.09 | 4,893,410 | +0.29(+1.60%) |
May 19, 2003 | 18.31 | 18.47 | 17.80 | 17.80 | 5,587,843 | -0.53(-2.91%) |
May 16, 2003 | 18.79 | 18.90 | 18.26 | 18.34 | 5,427,242 | -0.43(-2.31%) |
May 15, 2003 | 18.90 | 18.99 | 18.77 | 18.77 | 4,646,951 | +0.06(+0.30%) |
May 14, 2003 | 18.99 | 19.21 | 18.67 | 18.72 | 3,859,895 | -0.37(-1.92%) |
May 13, 2003 | 19.03 | 19.21 | 18.91 | 19.08 | 4,687,867 | -0.04(-0.20%) |
May 12, 2003 | 19.10 | 19.21 | 18.89 | 19.12 | 4,537,898 | +0.04(+0.20%) |
May 09, 2003 | 19.16 | 19.18 | 18.88 | 19.08 | 4,909,518 | -0.05(-0.26%) |
May 08, 2003 | 19.34 | 19.36 | 19.10 | 19.13 | 5,543,062 | -0.32(-1.66%) |
May 07, 2003 | 19.58 | 19.74 | 19.38 | 19.46 | 3,414,820 | -0.32(-1.63%) |
May 06, 2003 | 19.49 | 19.98 | 19.42 | 19.78 | 5,414,839 | +0.25(+1.30%) |
May 05, 2003 | 19.64 | 19.83 | 19.39 | 19.52 | 4,376,491 | -0.01(-0.03%) |
May 02, 2003 | 19.10 | 19.68 | 18.93 | 19.53 | 2,987,786 | +0.37(+1.91%) |