Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 20.19 | 20.47 | 19.97 | 19.98 | 2,619,847 | -0.09(-0.43%) |
Jul 30, 2003 | 20.23 | 20.30 | 20.04 | 20.07 | 1,582,613 | -0.09(-0.46%) |
Jul 29, 2003 | 20.16 | 20.50 | 19.94 | 20.16 | 2,419,155 | -0.05(-0.26%) |
Jul 28, 2003 | 20.23 | 20.27 | 20.02 | 20.21 | 2,639,901 | +0.11(+0.53%) |
Jul 25, 2003 | 19.66 | 20.16 | 19.66 | 20.11 | 3,019,119 | +0.46(+2.36%) |
Jul 24, 2003 | 19.73 | 20.06 | 19.64 | 19.64 | 2,295,362 | -0.10(-0.50%) |
Jul 23, 2003 | 19.56 | 19.83 | 19.50 | 19.74 | 4,472,964 | +0.68(+3.55%) |
Jul 22, 2003 | 19.20 | 19.20 | 18.93 | 19.07 | 2,824,911 | -0.03(-0.17%) |
Jul 21, 2003 | 19.20 | 19.76 | 19.05 | 19.10 | 1,730,983 | -0.05(-0.28%) |
Jul 18, 2003 | 19.35 | 19.37 | 18.93 | 19.15 | 3,629,637 | -0.07(-0.34%) |
Jul 17, 2003 | 19.55 | 19.60 | 19.08 | 19.22 | 3,162,061 | -0.33(-1.70%) |
Jul 16, 2003 | 19.75 | 19.80 | 19.35 | 19.55 | 2,725,847 | -0.13(-0.67%) |
Jul 15, 2003 | 19.78 | 19.83 | 19.60 | 19.68 | 2,496,356 | +0.01(+0.07%) |
Jul 14, 2003 | 19.78 | 19.96 | 19.65 | 19.67 | 2,877,383 | -0.06(-0.30%) |
Jul 11, 2003 | 19.73 | 19.89 | 19.63 | 19.73 | 2,225,399 | +0.07(+0.34%) |
Jul 10, 2003 | 19.81 | 19.88 | 19.54 | 19.66 | 2,178,054 | -0.16(-0.80%) |
Jul 09, 2003 | 20.02 | 20.10 | 19.56 | 19.82 | 3,037,665 | -0.24(-1.19%) |
Jul 08, 2003 | 20.19 | 20.27 | 19.91 | 20.06 | 2,392,919 | -0.21(-1.01%) |
Jul 07, 2003 | 20.13 | 20.36 | 20.06 | 20.27 | 2,512,188 | +0.24(+1.19%) |
Jul 03, 2003 | 20.10 | 20.18 | 19.78 | 20.03 | 1,246,217 | -0.07(-0.33%) |
Jul 02, 2003 | 19.99 | 20.20 | 19.86 | 20.10 | 3,118,635 | +0.11(+0.53%) |
Jul 01, 2003 | 19.84 | 20.04 | 19.49 | 19.99 | 2,635,679 | +0.07(+0.33%) |
Jun 30, 2003 | 19.66 | 20.04 | 19.66 | 19.92 | 2,884,470 | +0.32(+1.66%) |
Jun 27, 2003 | 19.75 | 19.92 | 19.57 | 19.60 | 1,961,077 | -0.10(-0.50%) |
Jun 26, 2003 | 19.66 | 19.76 | 19.49 | 19.70 | 2,014,907 | +0.12(+0.61%) |
Jun 25, 2003 | 19.88 | 20.00 | 19.56 | 19.58 | 2,279,832 | -0.30(-1.50%) |
Jun 24, 2003 | 19.70 | 19.98 | 19.64 | 19.88 | 2,577,024 | +0.07(+0.33%) |
Jun 23, 2003 | 19.83 | 19.93 | 19.70 | 19.81 | 2,069,339 | -0.11(-0.53%) |
Jun 20, 2003 | 20.26 | 20.33 | 19.82 | 19.92 | 4,512,017 | -0.25(-1.25%) |
Jun 19, 2003 | 20.46 | 20.65 | 20.13 | 20.17 | 3,063,449 | -0.29(-1.43%) |
Jun 18, 2003 | 20.43 | 20.61 | 20.36 | 20.46 | 2,001,336 | +0.03(+0.16%) |
Jun 17, 2003 | 20.69 | 20.69 | 20.28 | 20.43 | 2,175,038 | -0.27(-1.31%) |
Jun 16, 2003 | 20.49 | 20.70 | 20.46 | 20.70 | 1,802,907 | +0.34(+1.66%) |
Jun 13, 2003 | 20.45 | 20.51 | 20.33 | 20.36 | 2,042,500 | -0.03(-0.13%) |
Jun 12, 2003 | 20.34 | 20.43 | 20.05 | 20.39 | 2,122,867 | +0.07(+0.36%) |
Jun 11, 2003 | 20.15 | 20.33 | 20.15 | 20.31 | 3,678,642 | +0.05(+0.23%) |
Jun 10, 2003 | 20.53 | 20.56 | 20.18 | 20.27 | 2,868,638 | -0.21(-1.04%) |
Jun 09, 2003 | 20.56 | 20.59 | 20.39 | 20.48 | 1,839,094 | -0.12(-0.58%) |
Jun 06, 2003 | 20.59 | 20.78 | 20.51 | 20.60 | 2,378,594 | +0.05(+0.23%) |
Jun 05, 2003 | 20.49 | 20.61 | 20.37 | 20.55 | 2,811,340 | +0.00(+0.00%) |
Jun 04, 2003 | 20.53 | 20.61 | 20.29 | 20.55 | 2,785,707 | +0.18(+0.88%) |
Jun 03, 2003 | 20.70 | 20.70 | 20.24 | 20.37 | 2,668,549 | -0.32(-1.57%) |
Jun 02, 2003 | 20.54 | 20.89 | 20.43 | 20.70 | 2,812,999 | +0.18(+0.87%) |
May 30, 2003 | 20.23 | 20.55 | 20.23 | 20.52 | 2,627,084 | +0.29(+1.44%) |
May 29, 2003 | 20.13 | 20.32 | 20.10 | 20.23 | 3,019,270 | +0.17(+0.83%) |
May 28, 2003 | 20.05 | 20.31 | 19.90 | 20.06 | 2,772,438 | +0.05(+0.27%) |
May 27, 2003 | 19.80 | 20.02 | 19.74 | 20.01 | 3,005,247 | +0.11(+0.57%) |
May 23, 2003 | 19.89 | 19.90 | 19.74 | 19.90 | 1,554,718 | +0.01(+0.03%) |
May 22, 2003 | 19.74 | 19.98 | 19.70 | 19.89 | 2,293,855 | +0.15(+0.74%) |
May 21, 2003 | 19.70 | 19.93 | 19.63 | 19.74 | 3,235,039 | +0.05(+0.24%) |
May 20, 2003 | 19.60 | 19.83 | 19.50 | 19.70 | 3,206,391 | +0.13(+0.68%) |
May 19, 2003 | 19.60 | 19.68 | 19.45 | 19.56 | 2,688,302 | -0.11(-0.54%) |
May 16, 2003 | 19.62 | 19.85 | 19.53 | 19.67 | 3,229,762 | +0.03(+0.13%) |
May 15, 2003 | 19.30 | 19.65 | 19.19 | 19.64 | 2,911,309 | +0.48(+2.49%) |
May 14, 2003 | 19.37 | 19.47 | 19.13 | 19.17 | 2,820,990 | -0.09(-0.45%) |
May 13, 2003 | 19.26 | 19.63 | 19.13 | 19.25 | 3,862,446 | +0.02(+0.10%) |
May 12, 2003 | 19.10 | 19.43 | 19.10 | 19.23 | 3,822,941 | +0.08(+0.42%) |
May 09, 2003 | 18.69 | 19.15 | 18.58 | 19.15 | 3,611,393 | +0.63(+3.40%) |
May 08, 2003 | 18.57 | 18.79 | 18.46 | 18.52 | 4,134,156 | -0.37(-1.97%) |
May 07, 2003 | 19.10 | 19.15 | 18.80 | 18.89 | 3,619,233 | -0.24(-1.25%) |
May 06, 2003 | 19.13 | 19.32 | 19.05 | 19.13 | 2,895,175 | -0.05(-0.28%) |
May 05, 2003 | 19.13 | 19.31 | 19.04 | 19.19 | 3,738,050 | +0.03(+0.14%) |
May 02, 2003 | 18.90 | 19.30 | 18.74 | 19.16 | 5,224,464 | +0.26(+1.37%) |