Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.04 | 18.12 | 17.85 | 17.93 | 2,186,494 | -0.03(-0.17%) |
Jul 30, 2003 | 17.88 | 18.10 | 17.88 | 17.96 | 1,786,554 | +0.16(+0.88%) |
Jul 29, 2003 | 17.93 | 17.99 | 17.75 | 17.80 | 3,010,037 | -0.13(-0.72%) |
Jul 28, 2003 | 17.91 | 18.05 | 17.86 | 17.93 | 2,586,243 | +0.07(+0.38%) |
Jul 25, 2003 | 18.01 | 18.10 | 17.72 | 17.87 | 3,180,863 | -0.21(-1.15%) |
Jul 24, 2003 | 17.96 | 18.15 | 17.78 | 18.07 | 2,057,798 | +0.11(+0.64%) |
Jul 23, 2003 | 17.99 | 18.14 | 17.92 | 17.96 | 1,388,730 | +0.02(+0.09%) |
Jul 22, 2003 | 17.87 | 18.01 | 17.62 | 17.94 | 3,794,336 | +0.07(+0.41%) |
Jul 21, 2003 | 18.24 | 18.24 | 17.83 | 17.87 | 1,227,330 | -0.33(-1.80%) |
Jul 18, 2003 | 18.22 | 18.29 | 18.09 | 18.20 | 1,750,003 | +0.10(+0.55%) |
Jul 17, 2003 | 18.14 | 18.19 | 18.02 | 18.10 | 2,572,969 | -0.04(-0.23%) |
Jul 16, 2003 | 18.51 | 18.52 | 18.06 | 18.14 | 2,430,999 | -0.31(-1.66%) |
Jul 15, 2003 | 18.85 | 18.89 | 18.44 | 18.45 | 1,715,954 | -0.37(-1.96%) |
Jul 14, 2003 | 18.84 | 19.08 | 18.74 | 18.82 | 1,891,589 | +0.04(+0.19%) |
Jul 11, 2003 | 18.77 | 18.88 | 18.65 | 18.78 | 1,370,070 | +0.14(+0.73%) |
Jul 10, 2003 | 18.78 | 18.80 | 18.48 | 18.65 | 1,827,914 | -0.33(-1.75%) |
Jul 09, 2003 | 19.28 | 19.35 | 18.97 | 18.98 | 2,246,322 | -0.38(-1.96%) |
Jul 08, 2003 | 19.60 | 19.61 | 19.35 | 19.36 | 3,229,918 | -0.32(-1.64%) |
Jul 07, 2003 | 19.96 | 20.01 | 19.68 | 19.68 | 2,527,377 | -0.28(-1.41%) |
Jul 03, 2003 | 19.99 | 20.07 | 19.93 | 19.96 | 1,443,940 | -0.05(-0.26%) |
Jul 02, 2003 | 19.96 | 20.05 | 19.84 | 20.01 | 1,906,979 | +0.03(+0.16%) |
Jul 01, 2003 | 19.99 | 20.14 | 19.73 | 19.98 | 2,519,490 | -0.01(-0.03%) |
Jun 30, 2003 | 19.96 | 20.22 | 19.95 | 19.99 | 3,485,387 | +0.55(+2.81%) |
Jun 27, 2003 | 19.95 | 19.97 | 19.42 | 19.44 | 1,856,770 | -0.54(-2.71%) |
Jun 26, 2003 | 19.61 | 20.00 | 19.50 | 19.98 | 1,882,355 | +0.33(+1.69%) |
Jun 25, 2003 | 19.80 | 19.96 | 19.65 | 19.65 | 1,442,017 | -0.15(-0.74%) |
Jun 24, 2003 | 19.73 | 19.91 | 19.53 | 19.80 | 1,852,537 | +0.04(+0.21%) |
Jun 23, 2003 | 19.75 | 19.82 | 19.67 | 19.75 | 1,871,390 | +0.00(+0.00%) |
Jun 20, 2003 | 19.87 | 19.94 | 19.74 | 19.75 | 2,152,060 | -0.10(-0.52%) |
Jun 19, 2003 | 19.75 | 20.07 | 19.65 | 19.86 | 2,020,478 | +0.29(+1.46%) |
Jun 18, 2003 | 19.69 | 19.69 | 19.49 | 19.57 | 1,594,760 | +0.01(+0.03%) |
Jun 17, 2003 | 19.87 | 19.88 | 19.49 | 19.57 | 1,540,896 | -0.31(-1.54%) |
Jun 16, 2003 | 19.52 | 19.87 | 19.47 | 19.87 | 1,171,542 | +0.51(+2.63%) |
Jun 13, 2003 | 19.57 | 19.60 | 19.33 | 19.36 | 2,075,881 | -0.10(-0.51%) |
Jun 12, 2003 | 19.59 | 19.68 | 19.37 | 19.46 | 2,327,310 | -0.12(-0.64%) |
Jun 11, 2003 | 19.39 | 19.59 | 19.36 | 19.59 | 1,360,451 | +0.35(+1.81%) |
Jun 10, 2003 | 19.10 | 19.57 | 19.08 | 19.24 | 2,780,923 | +0.16(+0.82%) |
Jun 09, 2003 | 19.00 | 19.16 | 18.93 | 19.08 | 2,109,546 | +0.10(+0.55%) |
Jun 06, 2003 | 19.30 | 19.49 | 18.84 | 18.98 | 3,192,790 | -0.25(-1.32%) |
Jun 05, 2003 | 19.39 | 19.47 | 19.19 | 19.23 | 2,768,611 | -0.13(-0.67%) |
Jun 04, 2003 | 19.23 | 19.48 | 19.19 | 19.36 | 2,275,755 | +0.09(+0.49%) |
Jun 03, 2003 | 19.36 | 19.37 | 19.16 | 19.27 | 1,991,814 | -0.07(-0.35%) |
Jun 02, 2003 | 19.33 | 19.41 | 19.22 | 19.34 | 2,240,166 | +0.20(+1.06%) |
May 30, 2003 | 18.88 | 19.21 | 18.88 | 19.13 | 2,712,438 | +0.29(+1.54%) |
May 29, 2003 | 19.08 | 19.40 | 18.68 | 18.84 | 2,365,208 | -0.21(-1.09%) |
May 28, 2003 | 19.10 | 19.26 | 18.95 | 19.05 | 2,110,123 | +0.00(+0.00%) |
May 27, 2003 | 18.71 | 19.10 | 18.59 | 19.05 | 3,661,407 | +0.36(+1.95%) |
May 23, 2003 | 18.19 | 18.86 | 18.19 | 18.69 | 5,890,416 | +0.61(+3.36%) |
May 22, 2003 | 17.85 | 18.14 | 17.80 | 18.08 | 1,835,993 | +0.23(+1.28%) |
May 21, 2003 | 18.18 | 18.18 | 17.76 | 17.85 | 3,063,132 | +0.06(+0.32%) |
May 20, 2003 | 17.65 | 17.80 | 17.64 | 17.79 | 1,450,096 | +0.22(+1.27%) |
May 19, 2003 | 17.60 | 17.72 | 17.46 | 17.57 | 1,339,867 | -0.13(-0.73%) |
May 16, 2003 | 17.44 | 17.80 | 17.44 | 17.70 | 1,984,504 | +0.36(+2.10%) |
May 15, 2003 | 17.14 | 17.35 | 17.14 | 17.34 | 2,083,960 | +0.20(+1.15%) |
May 14, 2003 | 17.27 | 17.36 | 17.05 | 17.14 | 1,516,272 | -0.11(-0.63%) |
May 13, 2003 | 17.21 | 17.35 | 16.82 | 17.25 | 1,144,610 | +0.04(+0.24%) |
May 12, 2003 | 17.28 | 17.34 | 17.08 | 17.21 | 1,944,106 | -0.03(-0.18%) |
May 09, 2003 | 17.22 | 17.24 | 17.05 | 17.24 | 2,538,534 | +0.05(+0.30%) |
May 08, 2003 | 17.12 | 17.19 | 17.05 | 17.19 | 1,822,335 | +0.01(+0.06%) |
May 07, 2003 | 17.25 | 17.25 | 17.03 | 17.18 | 1,932,949 | -0.08(-0.45%) |
May 06, 2003 | 17.31 | 17.32 | 17.13 | 17.25 | 1,651,702 | -0.07(-0.42%) |
May 05, 2003 | 17.45 | 17.45 | 17.02 | 17.33 | 2,118,203 | -0.18(-1.04%) |
May 02, 2003 | 17.58 | 17.65 | 17.37 | 17.51 | 4,931,252 | -0.05(-0.30%) |