Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 21.01 | 21.68 | 20.91 | 21.37 | 6,471,037 | +0.37(+1.77%) |
Jul 30, 2003 | 21.03 | 21.12 | 20.85 | 20.99 | 2,545,606 | -0.02(-0.08%) |
Jul 29, 2003 | 21.05 | 21.09 | 20.72 | 21.01 | 4,159,978 | -0.04(-0.21%) |
Jul 28, 2003 | 20.86 | 21.22 | 20.78 | 21.05 | 4,073,739 | +0.19(+0.92%) |
Jul 25, 2003 | 20.68 | 20.90 | 20.54 | 20.86 | 4,449,273 | +0.18(+0.87%) |
Jul 24, 2003 | 21.11 | 21.39 | 20.59 | 20.68 | 6,838,880 | -0.39(-1.84%) |
Jul 23, 2003 | 21.09 | 21.16 | 20.97 | 21.07 | 5,248,311 | -0.02(-0.10%) |
Jul 22, 2003 | 20.58 | 21.10 | 20.49 | 21.09 | 6,741,289 | +0.51(+2.47%) |
Jul 21, 2003 | 20.63 | 20.63 | 20.24 | 20.58 | 5,306,170 | -0.05(-0.24%) |
Jul 18, 2003 | 20.40 | 20.67 | 20.29 | 20.63 | 7,991,297 | +0.51(+2.52%) |
Jul 17, 2003 | 19.89 | 20.40 | 19.86 | 20.13 | 5,587,957 | +0.10(+0.52%) |
Jul 16, 2003 | 20.20 | 20.24 | 19.92 | 20.02 | 5,214,987 | -0.04(-0.22%) |
Jul 15, 2003 | 20.04 | 20.15 | 19.80 | 20.07 | 5,387,831 | +0.11(+0.57%) |
Jul 14, 2003 | 20.10 | 20.24 | 19.87 | 19.95 | 3,824,543 | +0.08(+0.41%) |
Jul 11, 2003 | 19.72 | 20.02 | 19.63 | 19.87 | 3,896,867 | +0.15(+0.78%) |
Jul 10, 2003 | 20.07 | 20.10 | 19.60 | 19.72 | 7,125,794 | -0.68(-3.35%) |
Jul 09, 2003 | 20.49 | 20.49 | 20.20 | 20.40 | 3,885,515 | -0.12(-0.59%) |
Jul 08, 2003 | 20.37 | 20.57 | 20.36 | 20.52 | 4,936,129 | -0.01(-0.03%) |
Jul 07, 2003 | 20.21 | 20.80 | 20.19 | 20.52 | 7,017,950 | +0.43(+2.12%) |
Jul 03, 2003 | 19.91 | 20.16 | 19.91 | 20.10 | 2,837,830 | -0.05(-0.24%) |
Jul 02, 2003 | 19.77 | 20.17 | 19.72 | 20.15 | 6,419,220 | +0.45(+2.27%) |
Jul 01, 2003 | 19.53 | 19.71 | 19.28 | 19.70 | 5,439,282 | +0.19(+0.95%) |
Jun 30, 2003 | 19.59 | 19.79 | 19.46 | 19.51 | 6,802,261 | -0.21(-1.08%) |
Jun 27, 2003 | 20.10 | 20.10 | 19.53 | 19.73 | 6,196,207 | -0.37(-1.85%) |
Jun 26, 2003 | 20.04 | 20.14 | 19.85 | 20.10 | 5,681,520 | +0.05(+0.27%) |
Jun 25, 2003 | 20.25 | 20.40 | 20.04 | 20.04 | 3,817,769 | -0.27(-1.34%) |
Jun 24, 2003 | 20.20 | 20.51 | 20.16 | 20.32 | 4,493,765 | +0.16(+0.79%) |
Jun 23, 2003 | 20.52 | 20.62 | 20.08 | 20.16 | 4,844,764 | -0.36(-1.76%) |
Jun 20, 2003 | 20.85 | 20.99 | 20.48 | 20.52 | 8,515,872 | -0.24(-1.16%) |
Jun 19, 2003 | 20.74 | 21.19 | 20.55 | 20.76 | 5,218,649 | +0.02(+0.08%) |
Jun 18, 2003 | 20.76 | 20.86 | 20.51 | 20.74 | 5,039,396 | -0.14(-0.65%) |
Jun 17, 2003 | 21.11 | 21.29 | 20.78 | 20.88 | 5,583,929 | -0.23(-1.09%) |
Jun 16, 2003 | 20.89 | 21.17 | 20.54 | 21.11 | 7,480,271 | +0.43(+2.06%) |
Jun 13, 2003 | 21.00 | 21.03 | 20.61 | 20.68 | 5,433,240 | -0.48(-2.27%) |
Jun 12, 2003 | 21.30 | 21.40 | 20.92 | 21.16 | 5,861,871 | -0.08(-0.39%) |
Jun 11, 2003 | 20.86 | 21.25 | 20.70 | 21.25 | 4,590,075 | +0.39(+1.86%) |
Jun 10, 2003 | 20.90 | 21.22 | 20.62 | 20.86 | 4,149,908 | +0.06(+0.29%) |
Jun 09, 2003 | 20.96 | 21.03 | 20.67 | 20.80 | 3,513,644 | -0.20(-0.94%) |
Jun 06, 2003 | 21.22 | 21.51 | 20.82 | 20.99 | 6,753,557 | -0.09(-0.41%) |
Jun 05, 2003 | 20.67 | 21.13 | 20.54 | 21.08 | 6,431,305 | +0.35(+1.69%) |
Jun 04, 2003 | 20.18 | 20.81 | 20.18 | 20.73 | 5,300,677 | +0.55(+2.73%) |
Jun 03, 2003 | 20.08 | 20.20 | 19.95 | 20.18 | 3,620,023 | +0.06(+0.30%) |
Jun 02, 2003 | 20.20 | 20.45 | 20.08 | 20.12 | 4,369,808 | +0.09(+0.46%) |
May 30, 2003 | 19.98 | 20.22 | 19.88 | 20.03 | 6,820,937 | +0.07(+0.36%) |
May 29, 2003 | 20.09 | 20.46 | 19.93 | 19.96 | 7,502,426 | -0.25(-1.22%) |
May 28, 2003 | 20.48 | 20.48 | 20.07 | 20.20 | 4,625,779 | -0.29(-1.41%) |
May 27, 2003 | 19.92 | 20.50 | 19.77 | 20.49 | 5,082,608 | +0.46(+2.29%) |
May 23, 2003 | 20.10 | 20.18 | 19.95 | 20.03 | 3,754,783 | -0.19(-0.92%) |
May 22, 2003 | 19.83 | 20.29 | 19.69 | 20.22 | 7,784,030 | +0.49(+2.46%) |
May 21, 2003 | 19.47 | 19.79 | 19.31 | 19.73 | 5,499,338 | +0.04(+0.19%) |
May 20, 2003 | 19.83 | 19.99 | 19.39 | 19.69 | 4,267,091 | -0.05(-0.25%) |
May 19, 2003 | 20.13 | 20.19 | 19.74 | 19.74 | 3,777,121 | -0.54(-2.64%) |
May 16, 2003 | 20.44 | 20.59 | 20.18 | 20.28 | 4,238,710 | -0.16(-0.78%) |
May 15, 2003 | 20.43 | 20.46 | 20.21 | 20.44 | 3,470,433 | +0.16(+0.78%) |
May 14, 2003 | 20.45 | 20.47 | 20.16 | 20.28 | 4,757,975 | -0.13(-0.62%) |
May 13, 2003 | 20.39 | 20.58 | 20.26 | 20.40 | 6,205,545 | +0.01(+0.05%) |
May 12, 2003 | 19.95 | 20.51 | 19.82 | 20.39 | 6,212,869 | +0.44(+2.22%) |
May 09, 2003 | 19.53 | 19.96 | 19.49 | 19.95 | 3,644,375 | +0.48(+2.47%) |
May 08, 2003 | 19.44 | 19.91 | 19.39 | 19.47 | 5,025,481 | -0.19(-0.97%) |
May 07, 2003 | 19.70 | 19.92 | 19.57 | 19.66 | 5,637,943 | -0.30(-1.50%) |
May 06, 2003 | 19.61 | 20.00 | 19.61 | 19.96 | 5,268,635 | +0.36(+1.81%) |
May 05, 2003 | 19.71 | 19.80 | 19.35 | 19.61 | 4,056,162 | -0.10(-0.53%) |
May 02, 2003 | 19.28 | 19.71 | 19.20 | 19.71 | 4,385,555 | +0.43(+2.21%) |