Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 21.29 | 21.42 | 21.07 | 21.24 | 1,660,657 | +0.08(+0.36%) |
Jul 30, 2003 | 20.97 | 21.31 | 20.97 | 21.17 | 1,369,195 | +0.32(+1.52%) |
Jul 29, 2003 | 20.67 | 20.97 | 20.64 | 20.85 | 1,624,573 | +0.28(+1.37%) |
Jul 28, 2003 | 20.82 | 20.92 | 20.57 | 20.57 | 994,201 | -0.37(-1.75%) |
Jul 25, 2003 | 20.64 | 20.96 | 20.61 | 20.94 | 1,180,203 | +0.35(+1.68%) |
Jul 24, 2003 | 20.32 | 20.61 | 20.30 | 20.59 | 1,203,528 | +0.31(+1.51%) |
Jul 23, 2003 | 20.44 | 20.44 | 20.19 | 20.29 | 669,247 | -0.13(-0.64%) |
Jul 22, 2003 | 20.35 | 20.52 | 20.34 | 20.42 | 1,089,694 | +0.07(+0.35%) |
Jul 21, 2003 | 20.44 | 20.51 | 20.20 | 20.35 | 594,088 | -0.09(-0.44%) |
Jul 18, 2003 | 20.21 | 20.44 | 20.14 | 20.44 | 933,397 | +0.27(+1.32%) |
Jul 17, 2003 | 20.27 | 20.38 | 20.05 | 20.17 | 1,387,935 | -0.15(-0.72%) |
Jul 16, 2003 | 20.52 | 20.67 | 20.29 | 20.32 | 1,870,183 | -0.28(-1.34%) |
Jul 15, 2003 | 20.47 | 20.64 | 20.32 | 20.59 | 1,012,343 | +0.22(+1.08%) |
Jul 14, 2003 | 20.34 | 20.48 | 20.25 | 20.37 | 1,674,612 | +0.16(+0.77%) |
Jul 11, 2003 | 20.04 | 20.31 | 20.04 | 20.21 | 1,138,537 | +0.29(+1.43%) |
Jul 10, 2003 | 20.25 | 20.29 | 19.92 | 19.93 | 1,096,273 | -0.33(-1.61%) |
Jul 09, 2003 | 20.42 | 20.43 | 20.16 | 20.25 | 994,201 | -0.19(-0.91%) |
Jul 08, 2003 | 20.45 | 20.49 | 20.24 | 20.44 | 1,234,628 | -0.01(-0.05%) |
Jul 07, 2003 | 20.19 | 20.47 | 20.19 | 20.45 | 1,188,975 | +0.19(+0.92%) |
Jul 03, 2003 | 20.09 | 20.27 | 20.03 | 20.27 | 723,671 | +0.15(+0.75%) |
Jul 02, 2003 | 19.81 | 20.15 | 19.81 | 20.11 | 1,626,766 | +0.33(+1.65%) |
Jul 01, 2003 | 19.64 | 19.79 | 19.36 | 19.79 | 1,621,384 | +0.21(+1.08%) |
Jun 30, 2003 | 19.89 | 19.91 | 19.52 | 19.58 | 2,222,251 | -0.19(-0.94%) |
Jun 27, 2003 | 19.82 | 19.91 | 19.71 | 19.76 | 947,153 | -0.04(-0.18%) |
Jun 26, 2003 | 19.48 | 19.80 | 19.48 | 19.80 | 1,318,159 | +0.32(+1.62%) |
Jun 25, 2003 | 19.36 | 19.66 | 19.32 | 19.48 | 1,236,223 | +0.12(+0.60%) |
Jun 24, 2003 | 19.35 | 19.41 | 19.24 | 19.37 | 1,921,817 | +0.06(+0.29%) |
Jun 23, 2003 | 19.47 | 19.48 | 19.22 | 19.31 | 1,313,973 | -0.19(-0.98%) |
Jun 20, 2003 | 19.55 | 19.63 | 19.46 | 19.50 | 2,342,863 | +0.02(+0.08%) |
Jun 19, 2003 | 19.59 | 19.70 | 19.41 | 19.49 | 1,480,437 | -0.13(-0.64%) |
Jun 18, 2003 | 19.48 | 19.61 | 19.31 | 19.61 | 1,294,236 | +0.10(+0.49%) |
Jun 17, 2003 | 19.69 | 19.84 | 19.49 | 19.52 | 1,146,113 | -0.17(-0.87%) |
Jun 16, 2003 | 19.62 | 19.69 | 19.51 | 19.69 | 1,562,174 | +0.20(+1.00%) |
Jun 13, 2003 | 19.89 | 19.92 | 19.49 | 19.49 | 1,119,199 | -0.31(-1.57%) |
Jun 12, 2003 | 20.05 | 20.08 | 19.73 | 19.80 | 4,857,573 | -0.22(-1.10%) |
Jun 11, 2003 | 19.76 | 20.04 | 19.64 | 20.02 | 5,081,652 | +0.24(+1.19%) |
Jun 10, 2003 | 19.36 | 19.82 | 19.36 | 19.79 | 1,523,498 | +0.42(+2.15%) |
Jun 09, 2003 | 19.49 | 19.52 | 19.35 | 19.37 | 994,799 | -0.17(-0.85%) |
Jun 06, 2003 | 19.32 | 19.59 | 19.32 | 19.54 | 1,337,696 | +0.24(+1.22%) |
Jun 05, 2003 | 19.35 | 19.47 | 19.14 | 19.30 | 1,349,259 | -0.09(-0.44%) |
Jun 04, 2003 | 19.29 | 19.41 | 19.24 | 19.39 | 1,604,837 | +0.13(+0.65%) |
Jun 03, 2003 | 19.08 | 19.28 | 18.91 | 19.26 | 900,104 | +0.24(+1.27%) |
Jun 02, 2003 | 19.00 | 19.16 | 18.95 | 19.02 | 1,478,842 | +0.15(+0.80%) |
May 30, 2003 | 18.66 | 18.88 | 18.62 | 18.87 | 2,461,880 | +0.31(+1.68%) |
May 29, 2003 | 19.13 | 19.17 | 18.18 | 18.56 | 2,635,122 | -0.54(-2.84%) |
May 28, 2003 | 19.64 | 19.64 | 19.10 | 19.10 | 1,730,233 | -0.41(-2.11%) |
May 27, 2003 | 19.60 | 19.60 | 19.41 | 19.51 | 1,248,184 | -0.09(-0.43%) |
May 23, 2003 | 19.49 | 19.61 | 19.39 | 19.60 | 1,073,147 | +0.09(+0.46%) |
May 22, 2003 | 19.32 | 19.51 | 19.29 | 19.51 | 1,949,329 | +0.19(+0.96%) |
May 21, 2003 | 19.33 | 19.39 | 19.13 | 19.32 | 1,326,133 | -0.01(-0.05%) |
May 20, 2003 | 19.06 | 19.34 | 19.05 | 19.33 | 2,413,037 | +0.28(+1.45%) |
May 19, 2003 | 19.10 | 19.10 | 19.02 | 19.06 | 1,249,978 | -0.04(-0.21%) |
May 16, 2003 | 19.07 | 19.13 | 18.95 | 19.10 | 1,844,665 | +0.03(+0.16%) |
May 15, 2003 | 19.06 | 19.08 | 18.95 | 19.07 | 1,192,164 | -0.02(-0.11%) |
May 14, 2003 | 19.39 | 19.60 | 18.99 | 19.09 | 1,764,523 | -0.47(-2.39%) |
May 13, 2003 | 19.61 | 19.76 | 19.49 | 19.55 | 2,095,459 | -0.04(-0.18%) |
May 12, 2003 | 19.59 | 19.69 | 19.42 | 19.59 | 1,649,294 | +0.00(+0.00%) |
May 09, 2003 | 19.41 | 19.64 | 19.34 | 19.59 | 1,538,849 | +0.28(+1.45%) |
May 08, 2003 | 19.15 | 19.42 | 19.08 | 19.31 | 1,582,110 | +0.23(+1.18%) |
May 07, 2003 | 19.06 | 19.16 | 18.93 | 19.08 | 2,359,409 | +0.02(+0.11%) |
May 06, 2003 | 18.81 | 19.19 | 18.80 | 19.06 | 1,252,769 | +0.25(+1.33%) |
May 05, 2003 | 18.57 | 18.82 | 18.56 | 18.81 | 1,893,109 | +0.23(+1.21%) |
May 02, 2003 | 18.55 | 18.81 | 18.53 | 18.58 | 1,777,481 | +0.02(+0.08%) |