Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.82 | 18.86 | 18.61 | 18.61 | 3,547,847 | -0.44(-2.32%) |
Jul 30, 2003 | 19.01 | 19.14 | 18.91 | 19.05 | 1,560,970 | -0.10(-0.53%) |
Jul 29, 2003 | 19.07 | 19.42 | 19.03 | 19.15 | 1,957,234 | -0.03(-0.18%) |
Jul 28, 2003 | 19.30 | 19.36 | 19.16 | 19.19 | 1,328,770 | -0.29(-1.50%) |
Jul 25, 2003 | 19.22 | 19.48 | 19.14 | 19.48 | 1,310,243 | +0.26(+1.36%) |
Jul 24, 2003 | 19.27 | 19.45 | 19.16 | 19.22 | 2,491,624 | +0.22(+1.18%) |
Jul 23, 2003 | 19.19 | 19.19 | 18.86 | 18.99 | 2,868,949 | +0.55(+2.98%) |
Jul 22, 2003 | 18.42 | 18.50 | 18.34 | 18.45 | 1,354,707 | +0.18(+0.98%) |
Jul 21, 2003 | 18.46 | 18.46 | 18.07 | 18.27 | 1,760,440 | -0.19(-1.05%) |
Jul 18, 2003 | 18.30 | 18.46 | 18.12 | 18.46 | 2,022,077 | +0.11(+0.61%) |
Jul 17, 2003 | 18.12 | 18.50 | 18.07 | 18.35 | 2,737,616 | +0.18(+0.99%) |
Jul 16, 2003 | 18.05 | 18.26 | 17.93 | 18.17 | 3,161,876 | -0.10(-0.53%) |
Jul 15, 2003 | 18.74 | 18.74 | 18.24 | 18.27 | 3,672,593 | -0.97(-5.05%) |
Jul 14, 2003 | 19.02 | 19.36 | 18.99 | 19.24 | 2,026,606 | +0.39(+2.06%) |
Jul 11, 2003 | 18.95 | 19.03 | 18.75 | 18.85 | 2,249,337 | +0.03(+0.18%) |
Jul 10, 2003 | 18.85 | 19.03 | 18.80 | 18.81 | 2,628,103 | -0.63(-3.22%) |
Jul 09, 2003 | 19.31 | 19.54 | 19.17 | 19.44 | 2,375,935 | -0.16(-0.82%) |
Jul 08, 2003 | 19.38 | 19.65 | 19.32 | 19.60 | 2,077,863 | -0.19(-0.96%) |
Jul 07, 2003 | 19.60 | 19.88 | 19.54 | 19.79 | 2,063,453 | -0.17(-0.88%) |
Jul 03, 2003 | 19.61 | 20.16 | 19.61 | 19.97 | 1,444,664 | +0.41(+2.11%) |
Jul 02, 2003 | 19.42 | 19.62 | 19.36 | 19.55 | 1,405,964 | -0.01(-0.05%) |
Jul 01, 2003 | 19.53 | 19.65 | 19.38 | 19.56 | 2,823,044 | -0.09(-0.44%) |
Jun 30, 2003 | 19.96 | 20.00 | 19.58 | 19.65 | 1,888,891 | -0.10(-0.49%) |
Jun 27, 2003 | 20.09 | 20.11 | 19.75 | 19.75 | 1,017,111 | -0.34(-1.69%) |
Jun 26, 2003 | 19.91 | 20.10 | 19.74 | 20.09 | 1,921,622 | -0.02(-0.10%) |
Jun 25, 2003 | 20.24 | 20.48 | 20.11 | 20.11 | 1,260,633 | -0.11(-0.55%) |
Jun 24, 2003 | 20.24 | 20.30 | 20.05 | 20.22 | 979,852 | +0.08(+0.39%) |
Jun 23, 2003 | 20.65 | 20.65 | 20.13 | 20.14 | 1,746,442 | -0.36(-1.78%) |
Jun 20, 2003 | 20.65 | 20.72 | 20.41 | 20.51 | 1,956,410 | +0.25(+1.22%) |
Jun 19, 2003 | 20.89 | 20.89 | 20.25 | 20.26 | 2,438,308 | -0.63(-3.02%) |
Jun 18, 2003 | 20.88 | 21.18 | 20.81 | 20.89 | 2,493,271 | +0.19(+0.94%) |
Jun 17, 2003 | 20.53 | 20.77 | 20.47 | 20.69 | 2,129,943 | +0.14(+0.66%) |
Jun 16, 2003 | 20.35 | 20.59 | 20.30 | 20.56 | 1,574,762 | +0.54(+2.72%) |
Jun 13, 2003 | 20.20 | 20.20 | 19.89 | 20.01 | 1,404,523 | -0.29(-1.44%) |
Jun 12, 2003 | 20.35 | 20.38 | 20.21 | 20.31 | 1,951,676 | -0.34(-1.67%) |
Jun 11, 2003 | 20.20 | 20.65 | 20.17 | 20.65 | 1,110,362 | +0.41(+2.02%) |
Jun 10, 2003 | 20.31 | 20.43 | 20.15 | 20.24 | 827,522 | +0.09(+0.46%) |
Jun 09, 2003 | 20.13 | 20.31 | 20.02 | 20.15 | 1,417,080 | -0.20(-1.00%) |
Jun 06, 2003 | 20.68 | 20.69 | 20.30 | 20.35 | 2,951,496 | -0.19(-0.95%) |
Jun 05, 2003 | 20.03 | 20.64 | 19.92 | 20.55 | 2,052,749 | +0.30(+1.49%) |
Jun 04, 2003 | 19.87 | 20.28 | 19.85 | 20.25 | 1,114,890 | +0.32(+1.58%) |
Jun 03, 2003 | 19.92 | 20.01 | 19.84 | 19.93 | 1,199,495 | +0.49(+2.52%) |
Jun 02, 2003 | 19.35 | 19.76 | 19.29 | 19.44 | 1,619,638 | +0.00(+0.02%) |
May 30, 2003 | 19.69 | 19.72 | 19.31 | 19.44 | 1,849,985 | -0.38(-1.91%) |
May 29, 2003 | 19.99 | 20.02 | 19.68 | 19.82 | 1,037,284 | -0.10(-0.51%) |
May 28, 2003 | 19.73 | 20.01 | 19.71 | 19.92 | 1,240,871 | -0.04(-0.22%) |
May 27, 2003 | 19.47 | 20.03 | 19.38 | 19.96 | 1,471,631 | +0.24(+1.21%) |
May 23, 2003 | 19.75 | 19.87 | 19.57 | 19.72 | 1,006,201 | -0.39(-1.93%) |
May 22, 2003 | 19.76 | 20.24 | 19.76 | 20.11 | 1,188,997 | +0.34(+1.72%) |
May 21, 2003 | 19.70 | 19.88 | 19.56 | 19.77 | 1,791,523 | -0.04(-0.22%) |
May 20, 2003 | 19.78 | 20.03 | 19.68 | 19.82 | 2,429,868 | -0.04(-0.20%) |
May 19, 2003 | 20.75 | 20.76 | 19.82 | 19.85 | 2,924,941 | -1.06(-5.06%) |
May 16, 2003 | 20.77 | 21.16 | 20.77 | 20.91 | 1,516,506 | +0.23(+1.13%) |
May 15, 2003 | 20.64 | 20.71 | 20.47 | 20.68 | 1,000,437 | +0.28(+1.36%) |
May 14, 2003 | 20.59 | 20.59 | 20.31 | 20.40 | 1,202,789 | -0.03(-0.14%) |
May 13, 2003 | 20.39 | 20.49 | 20.26 | 20.43 | 1,398,759 | -0.29(-1.38%) |
May 12, 2003 | 20.27 | 20.72 | 20.26 | 20.72 | 1,821,784 | +0.46(+2.25%) |
May 09, 2003 | 19.83 | 20.29 | 19.82 | 20.26 | 1,305,509 | +0.27(+1.34%) |
May 08, 2003 | 20.07 | 20.08 | 19.89 | 20.00 | 1,761,469 | -0.36(-1.77%) |
May 07, 2003 | 20.52 | 20.65 | 20.29 | 20.35 | 1,901,242 | -0.66(-3.12%) |
May 06, 2003 | 20.93 | 21.19 | 20.93 | 21.01 | 2,016,931 | -0.22(-1.03%) |
May 05, 2003 | 21.14 | 21.31 | 20.95 | 21.23 | 2,146,617 | +0.12(+0.58%) |
May 02, 2003 | 20.18 | 21.13 | 20.18 | 21.11 | 3,107,737 | +1.13(+5.67%) |