Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 21.57 | 21.70 | 21.35 | 21.52 | 1,639,060 | +0.08(+0.36%) |
Jul 30, 2003 | 21.24 | 21.59 | 21.24 | 21.45 | 1,351,388 | +0.32(+1.52%) |
Jul 29, 2003 | 20.94 | 21.24 | 20.91 | 21.13 | 1,603,445 | +0.28(+1.37%) |
Jul 28, 2003 | 21.09 | 21.19 | 20.84 | 20.84 | 981,271 | -0.37(-1.75%) |
Jul 25, 2003 | 20.91 | 21.23 | 20.88 | 21.21 | 1,164,854 | +0.35(+1.68%) |
Jul 24, 2003 | 20.58 | 20.88 | 20.57 | 20.86 | 1,187,876 | +0.31(+1.51%) |
Jul 23, 2003 | 20.70 | 20.70 | 20.46 | 20.55 | 660,543 | -0.13(-0.64%) |
Jul 22, 2003 | 20.61 | 20.79 | 20.60 | 20.68 | 1,075,522 | +0.07(+0.35%) |
Jul 21, 2003 | 20.70 | 20.78 | 20.47 | 20.61 | 586,362 | -0.09(-0.44%) |
Jul 18, 2003 | 20.48 | 20.71 | 20.41 | 20.70 | 921,258 | +0.27(+1.32%) |
Jul 17, 2003 | 20.53 | 20.65 | 20.32 | 20.44 | 1,369,884 | -0.15(-0.72%) |
Jul 16, 2003 | 20.79 | 20.94 | 20.56 | 20.58 | 1,845,861 | -0.28(-1.34%) |
Jul 15, 2003 | 20.74 | 20.91 | 20.59 | 20.86 | 999,177 | +0.22(+1.08%) |
Jul 14, 2003 | 20.61 | 20.75 | 20.52 | 20.64 | 1,652,833 | +0.16(+0.77%) |
Jul 11, 2003 | 20.30 | 20.58 | 20.30 | 20.48 | 1,123,730 | +0.29(+1.43%) |
Jul 10, 2003 | 20.52 | 20.56 | 20.19 | 20.19 | 1,082,015 | -0.33(-1.61%) |
Jul 09, 2003 | 20.69 | 20.69 | 20.43 | 20.52 | 981,271 | -0.19(-0.91%) |
Jul 08, 2003 | 20.72 | 20.76 | 20.51 | 20.71 | 1,218,571 | -0.01(-0.05%) |
Jul 07, 2003 | 20.46 | 20.74 | 20.46 | 20.72 | 1,173,512 | +0.19(+0.92%) |
Jul 03, 2003 | 20.35 | 20.54 | 20.29 | 20.53 | 714,260 | +0.15(+0.75%) |
Jul 02, 2003 | 20.07 | 20.42 | 20.07 | 20.38 | 1,605,610 | +0.33(+1.65%) |
Jul 01, 2003 | 19.90 | 20.05 | 19.61 | 20.05 | 1,600,297 | +0.21(+1.08%) |
Jun 30, 2003 | 20.15 | 20.18 | 19.78 | 19.84 | 2,193,350 | -0.19(-0.94%) |
Jun 27, 2003 | 20.08 | 20.18 | 19.97 | 20.02 | 934,834 | -0.04(-0.18%) |
Jun 26, 2003 | 19.74 | 20.06 | 19.74 | 20.06 | 1,301,016 | +0.32(+1.62%) |
Jun 25, 2003 | 19.62 | 19.92 | 19.57 | 19.74 | 1,220,145 | +0.12(+0.60%) |
Jun 24, 2003 | 19.61 | 19.66 | 19.49 | 19.62 | 1,896,823 | +0.06(+0.29%) |
Jun 23, 2003 | 19.73 | 19.74 | 19.47 | 19.57 | 1,296,884 | -0.19(-0.98%) |
Jun 20, 2003 | 19.81 | 19.89 | 19.72 | 19.76 | 2,312,393 | +0.02(+0.08%) |
Jun 19, 2003 | 19.85 | 19.96 | 19.66 | 19.74 | 1,461,183 | -0.13(-0.64%) |
Jun 18, 2003 | 19.73 | 19.87 | 19.57 | 19.87 | 1,277,404 | +0.10(+0.49%) |
Jun 17, 2003 | 19.95 | 20.11 | 19.74 | 19.77 | 1,131,207 | -0.17(-0.87%) |
Jun 16, 2003 | 19.88 | 19.95 | 19.77 | 19.95 | 1,541,857 | +0.20(+1.00%) |
Jun 13, 2003 | 20.15 | 20.18 | 19.75 | 19.75 | 1,104,644 | -0.31(-1.57%) |
Jun 12, 2003 | 20.32 | 20.35 | 19.99 | 20.06 | 4,794,399 | -0.22(-1.10%) |
Jun 11, 2003 | 20.02 | 20.30 | 19.90 | 20.29 | 5,015,563 | +0.24(+1.19%) |
Jun 10, 2003 | 19.62 | 20.08 | 19.62 | 20.05 | 1,503,685 | +0.42(+2.15%) |
Jun 09, 2003 | 19.74 | 19.78 | 19.61 | 19.63 | 981,862 | -0.17(-0.85%) |
Jun 06, 2003 | 19.57 | 19.85 | 19.57 | 19.80 | 1,320,299 | +0.24(+1.22%) |
Jun 05, 2003 | 19.61 | 19.73 | 19.39 | 19.56 | 1,331,711 | -0.09(-0.44%) |
Jun 04, 2003 | 19.54 | 19.67 | 19.49 | 19.64 | 1,583,965 | +0.13(+0.65%) |
Jun 03, 2003 | 19.33 | 19.54 | 19.16 | 19.52 | 888,398 | +0.24(+1.27%) |
Jun 02, 2003 | 19.25 | 19.41 | 19.20 | 19.27 | 1,459,609 | +0.15(+0.80%) |
May 30, 2003 | 18.91 | 19.12 | 18.87 | 19.12 | 2,429,862 | +0.32(+1.68%) |
May 29, 2003 | 19.38 | 19.42 | 18.42 | 18.80 | 2,600,852 | -0.55(-2.84%) |
May 28, 2003 | 19.90 | 19.90 | 19.35 | 19.35 | 1,707,731 | -0.42(-2.11%) |
May 27, 2003 | 19.86 | 19.86 | 19.67 | 19.77 | 1,231,951 | -0.09(-0.44%) |
May 23, 2003 | 19.74 | 19.87 | 19.64 | 19.86 | 1,059,191 | +0.09(+0.46%) |
May 22, 2003 | 19.58 | 19.77 | 19.54 | 19.76 | 1,923,977 | +0.19(+0.96%) |
May 21, 2003 | 19.59 | 19.64 | 19.38 | 19.58 | 1,308,887 | -0.01(-0.05%) |
May 20, 2003 | 19.31 | 19.59 | 19.30 | 19.59 | 2,381,655 | +0.28(+1.45%) |
May 19, 2003 | 19.35 | 19.35 | 19.27 | 19.31 | 1,233,722 | -0.04(-0.21%) |
May 16, 2003 | 19.32 | 19.38 | 19.20 | 19.35 | 1,820,675 | +0.03(+0.16%) |
May 15, 2003 | 19.31 | 19.33 | 19.20 | 19.32 | 1,176,660 | -0.02(-0.10%) |
May 14, 2003 | 19.64 | 19.86 | 19.24 | 19.34 | 1,741,575 | -0.47(-2.39%) |
May 13, 2003 | 19.87 | 20.02 | 19.74 | 19.81 | 2,068,206 | -0.04(-0.18%) |
May 12, 2003 | 19.85 | 19.95 | 19.68 | 19.85 | 1,627,844 | +0.00(+0.00%) |
May 09, 2003 | 19.67 | 19.90 | 19.60 | 19.85 | 1,518,836 | +0.28(+1.45%) |
May 08, 2003 | 19.40 | 19.68 | 19.33 | 19.56 | 1,561,534 | +0.23(+1.18%) |
May 07, 2003 | 19.31 | 19.41 | 19.18 | 19.33 | 2,328,724 | +0.02(+0.11%) |
May 06, 2003 | 19.06 | 19.44 | 19.05 | 19.31 | 1,236,477 | +0.25(+1.33%) |
May 05, 2003 | 18.82 | 19.06 | 18.80 | 19.06 | 1,868,489 | +0.23(+1.21%) |
May 02, 2003 | 18.80 | 19.06 | 18.78 | 18.83 | 1,754,365 | +0.02(+0.08%) |