Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.83 | 18.87 | 18.61 | 18.61 | 3,547,233 | -0.44(-2.32%) |
Jul 30, 2003 | 19.02 | 19.14 | 18.91 | 19.06 | 1,560,700 | -0.10(-0.53%) |
Jul 29, 2003 | 19.07 | 19.43 | 19.03 | 19.16 | 1,956,895 | -0.03(-0.18%) |
Jul 28, 2003 | 19.30 | 19.37 | 19.16 | 19.19 | 1,328,540 | -0.29(-1.50%) |
Jul 25, 2003 | 19.22 | 19.48 | 19.15 | 19.48 | 1,310,017 | +0.26(+1.36%) |
Jul 24, 2003 | 19.27 | 19.45 | 19.16 | 19.22 | 2,491,193 | +0.22(+1.18%) |
Jul 23, 2003 | 19.19 | 19.19 | 18.87 | 19.00 | 2,868,453 | +0.55(+2.98%) |
Jul 22, 2003 | 18.42 | 18.51 | 18.35 | 18.45 | 1,354,473 | +0.18(+0.98%) |
Jul 21, 2003 | 18.46 | 18.46 | 18.07 | 18.27 | 1,760,136 | -0.19(-1.05%) |
Jul 18, 2003 | 18.30 | 18.46 | 18.12 | 18.46 | 2,021,727 | +0.11(+0.61%) |
Jul 17, 2003 | 18.12 | 18.51 | 18.07 | 18.35 | 2,737,143 | +0.18(+0.99%) |
Jul 16, 2003 | 18.05 | 18.26 | 17.93 | 18.17 | 3,161,329 | -0.10(-0.53%) |
Jul 15, 2003 | 18.74 | 18.74 | 18.24 | 18.27 | 3,671,958 | -0.97(-5.05%) |
Jul 14, 2003 | 19.02 | 19.37 | 19.00 | 19.24 | 2,026,255 | +0.39(+2.06%) |
Jul 11, 2003 | 18.95 | 19.04 | 18.75 | 18.85 | 2,248,948 | +0.03(+0.18%) |
Jul 10, 2003 | 18.85 | 19.03 | 18.81 | 18.82 | 2,627,649 | -0.63(-3.22%) |
Jul 09, 2003 | 19.31 | 19.55 | 19.17 | 19.44 | 2,375,525 | -0.16(-0.82%) |
Jul 08, 2003 | 19.39 | 19.65 | 19.33 | 19.60 | 2,077,503 | -0.19(-0.96%) |
Jul 07, 2003 | 19.60 | 19.89 | 19.54 | 19.79 | 2,063,096 | -0.17(-0.88%) |
Jul 03, 2003 | 19.61 | 20.16 | 19.61 | 19.97 | 1,444,414 | +0.41(+2.11%) |
Jul 02, 2003 | 19.43 | 19.62 | 19.37 | 19.56 | 1,405,721 | -0.01(-0.05%) |
Jul 01, 2003 | 19.53 | 19.65 | 19.39 | 19.57 | 2,822,556 | -0.09(-0.45%) |
Jun 30, 2003 | 19.96 | 20.00 | 19.58 | 19.65 | 1,888,565 | -0.10(-0.49%) |
Jun 27, 2003 | 20.09 | 20.12 | 19.75 | 19.75 | 1,016,935 | -0.34(-1.69%) |
Jun 26, 2003 | 19.91 | 20.11 | 19.75 | 20.09 | 1,921,289 | -0.02(-0.10%) |
Jun 25, 2003 | 20.25 | 20.48 | 20.11 | 20.11 | 1,260,415 | -0.11(-0.55%) |
Jun 24, 2003 | 20.24 | 20.30 | 20.06 | 20.22 | 979,682 | +0.08(+0.39%) |
Jun 23, 2003 | 20.65 | 20.65 | 20.13 | 20.14 | 1,746,140 | -0.36(-1.78%) |
Jun 20, 2003 | 20.65 | 20.72 | 20.41 | 20.51 | 1,956,072 | +0.25(+1.22%) |
Jun 19, 2003 | 20.89 | 20.89 | 20.25 | 20.26 | 2,437,887 | -0.63(-3.02%) |
Jun 18, 2003 | 20.89 | 21.18 | 20.81 | 20.89 | 2,492,840 | +0.19(+0.94%) |
Jun 17, 2003 | 20.53 | 20.77 | 20.47 | 20.70 | 2,129,575 | +0.14(+0.66%) |
Jun 16, 2003 | 20.36 | 20.59 | 20.30 | 20.56 | 1,574,490 | +0.54(+2.72%) |
Jun 13, 2003 | 20.20 | 20.21 | 19.90 | 20.02 | 1,404,280 | -0.29(-1.44%) |
Jun 12, 2003 | 20.36 | 20.39 | 20.22 | 20.31 | 1,951,338 | -0.34(-1.67%) |
Jun 11, 2003 | 20.20 | 20.65 | 20.17 | 20.65 | 1,110,170 | +0.41(+2.02%) |
Jun 10, 2003 | 20.31 | 20.43 | 20.15 | 20.25 | 827,379 | +0.09(+0.46%) |
Jun 09, 2003 | 20.13 | 20.31 | 20.02 | 20.15 | 1,416,835 | -0.20(-1.00%) |
Jun 06, 2003 | 20.68 | 20.70 | 20.30 | 20.36 | 2,950,985 | -0.19(-0.95%) |
Jun 05, 2003 | 20.03 | 20.64 | 19.93 | 20.55 | 2,052,394 | +0.30(+1.49%) |
Jun 04, 2003 | 19.88 | 20.28 | 19.86 | 20.25 | 1,114,697 | +0.32(+1.58%) |
Jun 03, 2003 | 19.93 | 20.01 | 19.85 | 19.94 | 1,199,288 | +0.49(+2.52%) |
Jun 02, 2003 | 19.35 | 19.77 | 19.29 | 19.44 | 1,619,358 | +0.00(+0.03%) |
May 30, 2003 | 19.70 | 19.73 | 19.31 | 19.44 | 1,849,665 | -0.38(-1.91%) |
May 29, 2003 | 19.99 | 20.02 | 19.69 | 19.82 | 1,037,105 | -0.10(-0.51%) |
May 28, 2003 | 19.73 | 20.02 | 19.71 | 19.92 | 1,240,657 | -0.04(-0.22%) |
May 27, 2003 | 19.47 | 20.04 | 19.39 | 19.96 | 1,471,376 | +0.24(+1.21%) |
May 23, 2003 | 19.75 | 19.87 | 19.58 | 19.73 | 1,006,027 | -0.39(-1.93%) |
May 22, 2003 | 19.76 | 20.24 | 19.76 | 20.12 | 1,188,791 | +0.34(+1.72%) |
May 21, 2003 | 19.70 | 19.88 | 19.56 | 19.77 | 1,791,214 | -0.04(-0.22%) |
May 20, 2003 | 19.78 | 20.04 | 19.68 | 19.82 | 2,429,448 | -0.04(-0.20%) |
May 19, 2003 | 20.76 | 20.77 | 19.82 | 19.86 | 2,924,435 | -1.06(-5.06%) |
May 16, 2003 | 20.78 | 21.16 | 20.78 | 20.92 | 1,516,244 | +0.23(+1.13%) |
May 15, 2003 | 20.64 | 20.72 | 20.47 | 20.68 | 1,000,264 | +0.28(+1.36%) |
May 14, 2003 | 20.59 | 20.59 | 20.31 | 20.41 | 1,202,581 | -0.03(-0.14%) |
May 13, 2003 | 20.39 | 20.49 | 20.27 | 20.44 | 1,398,517 | -0.29(-1.38%) |
May 12, 2003 | 20.27 | 20.72 | 20.27 | 20.72 | 1,821,469 | +0.46(+2.25%) |
May 09, 2003 | 19.84 | 20.29 | 19.82 | 20.27 | 1,305,283 | +0.27(+1.34%) |
May 08, 2003 | 20.07 | 20.08 | 19.89 | 20.00 | 1,761,165 | -0.36(-1.77%) |
May 07, 2003 | 20.53 | 20.65 | 20.29 | 20.36 | 1,900,913 | -0.66(-3.12%) |
May 06, 2003 | 20.93 | 21.20 | 20.93 | 21.01 | 2,016,582 | -0.22(-1.03%) |
May 05, 2003 | 21.15 | 21.32 | 20.95 | 21.23 | 2,146,246 | +0.12(+0.58%) |
May 02, 2003 | 20.19 | 21.14 | 20.19 | 21.11 | 3,107,199 | +1.13(+5.67%) |