Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 23.07 | 23.49 | 22.83 | 22.93 | 3,825,950 | +0.00(+0.00%) |
Jul 30, 2003 | 22.88 | 22.98 | 22.70 | 22.93 | 2,562,585 | +0.23(+1.01%) |
Jul 29, 2003 | 22.93 | 23.01 | 22.40 | 22.70 | 3,036,068 | -0.20(-0.86%) |
Jul 28, 2003 | 23.24 | 23.24 | 22.84 | 22.90 | 3,953,481 | -0.34(-1.47%) |
Jul 25, 2003 | 22.96 | 23.29 | 22.75 | 23.24 | 3,967,141 | +0.38(+1.67%) |
Jul 24, 2003 | 23.25 | 23.36 | 22.86 | 22.86 | 4,941,556 | -0.39(-1.67%) |
Jul 23, 2003 | 23.56 | 23.62 | 23.14 | 23.25 | 2,359,795 | -0.40(-1.67%) |
Jul 22, 2003 | 23.57 | 23.75 | 23.40 | 23.65 | 2,657,675 | +0.08(+0.32%) |
Jul 21, 2003 | 23.60 | 23.75 | 23.42 | 23.57 | 2,888,178 | -0.21(-0.90%) |
Jul 18, 2003 | 23.62 | 23.79 | 23.43 | 23.79 | 2,836,167 | +0.36(+1.53%) |
Jul 17, 2003 | 23.56 | 23.57 | 23.23 | 23.43 | 3,718,382 | -0.33(-1.38%) |
Jul 16, 2003 | 24.17 | 24.36 | 23.40 | 23.75 | 4,296,149 | -0.18(-0.76%) |
Jul 15, 2003 | 23.98 | 24.18 | 23.73 | 23.94 | 4,446,796 | +0.45(+1.91%) |
Jul 14, 2003 | 23.11 | 23.72 | 22.99 | 23.49 | 3,792,326 | +0.78(+3.42%) |
Jul 11, 2003 | 22.70 | 22.95 | 22.56 | 22.71 | 2,226,616 | +0.16(+0.71%) |
Jul 10, 2003 | 22.77 | 22.89 | 22.30 | 22.55 | 2,699,310 | -0.37(-1.63%) |
Jul 09, 2003 | 22.92 | 23.29 | 22.85 | 22.93 | 3,546,720 | +0.05(+0.23%) |
Jul 08, 2003 | 22.56 | 22.95 | 22.48 | 22.87 | 2,760,909 | +0.31(+1.38%) |
Jul 07, 2003 | 22.13 | 22.73 | 22.11 | 22.56 | 3,950,198 | +0.88(+4.04%) |
Jul 03, 2003 | 21.66 | 21.89 | 21.51 | 21.68 | 1,817,753 | -0.17(-0.77%) |
Jul 02, 2003 | 21.89 | 22.46 | 21.55 | 21.85 | 3,403,427 | -0.02(-0.07%) |
Jul 01, 2003 | 21.70 | 21.90 | 21.17 | 21.87 | 2,936,249 | -0.02(-0.10%) |
Jun 30, 2003 | 21.85 | 22.19 | 21.81 | 21.89 | 2,754,867 | +0.11(+0.49%) |
Jun 27, 2003 | 21.76 | 22.01 | 21.62 | 21.78 | 2,809,636 | +0.02(+0.11%) |
Jun 26, 2003 | 21.42 | 21.82 | 21.33 | 21.76 | 2,057,186 | +0.34(+1.60%) |
Jun 25, 2003 | 21.57 | 22.00 | 21.33 | 21.42 | 2,498,359 | -0.27(-1.23%) |
Jun 24, 2003 | 21.49 | 21.84 | 21.47 | 21.68 | 2,203,106 | +0.20(+0.92%) |
Jun 23, 2003 | 22.10 | 22.26 | 21.43 | 21.49 | 3,750,035 | -0.77(-3.46%) |
Jun 20, 2003 | 22.38 | 22.45 | 21.99 | 22.26 | 4,736,402 | -0.02(-0.07%) |
Jun 19, 2003 | 22.57 | 22.80 | 22.25 | 22.27 | 5,035,727 | -0.17(-0.75%) |
Jun 18, 2003 | 22.86 | 22.89 | 22.40 | 22.44 | 2,873,731 | -0.43(-1.86%) |
Jun 17, 2003 | 23.15 | 23.18 | 22.76 | 22.86 | 3,764,220 | +0.11(+0.50%) |
Jun 16, 2003 | 22.14 | 22.77 | 22.14 | 22.75 | 2,744,623 | +0.62(+2.79%) |
Jun 13, 2003 | 22.57 | 22.59 | 21.82 | 22.13 | 2,303,975 | -0.31(-1.39%) |
Jun 12, 2003 | 22.69 | 22.69 | 22.16 | 22.45 | 2,372,141 | -0.10(-0.44%) |
Jun 11, 2003 | 21.93 | 22.54 | 21.85 | 22.54 | 2,437,943 | +0.56(+2.53%) |
Jun 10, 2003 | 21.78 | 22.11 | 21.73 | 21.99 | 3,416,430 | +0.29(+1.33%) |
Jun 09, 2003 | 22.26 | 22.32 | 21.60 | 21.70 | 3,818,200 | -0.67(-3.00%) |
Jun 06, 2003 | 23.22 | 23.34 | 22.33 | 22.37 | 5,745,623 | -0.51(-2.23%) |
Jun 05, 2003 | 23.05 | 23.05 | 22.64 | 22.88 | 4,149,704 | -0.17(-0.73%) |
Jun 04, 2003 | 22.65 | 23.12 | 22.62 | 23.05 | 2,856,131 | +0.32(+1.41%) |
Jun 03, 2003 | 22.49 | 22.87 | 22.45 | 22.73 | 3,672,281 | +0.24(+1.05%) |
Jun 02, 2003 | 22.26 | 22.80 | 22.17 | 22.49 | 4,040,560 | +0.46(+2.07%) |
May 30, 2003 | 21.55 | 22.15 | 21.55 | 22.03 | 2,842,734 | +0.49(+2.26%) |
May 29, 2003 | 21.81 | 21.98 | 21.43 | 21.55 | 2,290,973 | -0.24(-1.12%) |
May 28, 2003 | 21.27 | 21.95 | 21.27 | 21.79 | 3,893,196 | +0.53(+2.47%) |
May 27, 2003 | 20.63 | 21.39 | 20.27 | 21.27 | 2,842,734 | +0.64(+3.10%) |
May 23, 2003 | 20.66 | 20.76 | 20.45 | 20.63 | 1,866,349 | -0.03(-0.15%) |
May 22, 2003 | 20.56 | 20.72 | 20.43 | 20.66 | 2,634,822 | +0.11(+0.56%) |
May 21, 2003 | 20.11 | 20.54 | 19.99 | 20.54 | 3,356,407 | +0.43(+2.16%) |
May 20, 2003 | 19.93 | 20.15 | 19.80 | 20.11 | 4,199,876 | +0.14(+0.69%) |
May 19, 2003 | 20.71 | 20.71 | 19.82 | 19.97 | 3,424,573 | -0.74(-3.57%) |
May 16, 2003 | 20.79 | 21.05 | 20.53 | 20.71 | 2,059,157 | -0.08(-0.37%) |
May 15, 2003 | 20.44 | 20.82 | 20.26 | 20.79 | 4,139,328 | +0.48(+2.36%) |
May 14, 2003 | 20.53 | 20.58 | 20.14 | 20.31 | 2,448,844 | -0.15(-0.74%) |
May 13, 2003 | 20.52 | 20.62 | 20.16 | 20.46 | 3,443,880 | -0.06(-0.30%) |
May 12, 2003 | 19.98 | 20.52 | 19.76 | 20.52 | 2,280,728 | +0.54(+2.71%) |
May 09, 2003 | 19.83 | 20.04 | 19.57 | 19.98 | 3,232,422 | +0.34(+1.71%) |
May 08, 2003 | 20.14 | 20.44 | 19.64 | 19.64 | 4,670,469 | -0.80(-3.91%) |
May 07, 2003 | 20.74 | 20.74 | 20.25 | 20.44 | 4,028,214 | -0.30(-1.43%) |
May 06, 2003 | 20.35 | 20.79 | 20.34 | 20.74 | 4,294,573 | +0.26(+1.26%) |
May 05, 2003 | 20.51 | 21.03 | 20.35 | 20.48 | 4,632,249 | -0.03(-0.15%) |
May 02, 2003 | 19.87 | 20.60 | 19.75 | 20.51 | 3,871,131 | +0.56(+2.82%) |