Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 21.44 | 22.00 | 21.43 | 21.62 | 2,699,885 | +0.22(+1.02%) |
Jul 30, 2003 | 21.34 | 21.40 | 21.20 | 21.40 | 1,654,195 | +0.10(+0.49%) |
Jul 29, 2003 | 21.26 | 21.30 | 20.85 | 21.30 | 1,875,398 | +0.13(+0.63%) |
Jul 28, 2003 | 21.23 | 21.25 | 20.98 | 21.17 | 2,948,249 | -0.08(-0.38%) |
Jul 25, 2003 | 20.77 | 21.25 | 20.75 | 21.25 | 3,112,780 | +0.57(+2.76%) |
Jul 24, 2003 | 20.52 | 21.02 | 20.50 | 20.68 | 3,056,370 | +0.16(+0.78%) |
Jul 23, 2003 | 20.68 | 20.73 | 20.26 | 20.52 | 1,917,968 | -0.14(-0.67%) |
Jul 22, 2003 | 20.28 | 20.65 | 20.21 | 20.65 | 2,557,029 | +0.36(+1.77%) |
Jul 21, 2003 | 20.07 | 20.31 | 20.05 | 20.29 | 2,433,500 | +0.23(+1.13%) |
Jul 18, 2003 | 19.62 | 20.12 | 19.62 | 20.07 | 3,040,961 | +0.45(+2.28%) |
Jul 17, 2003 | 19.26 | 19.62 | 19.24 | 19.62 | 2,572,177 | +0.41(+2.13%) |
Jul 16, 2003 | 19.26 | 19.35 | 19.08 | 19.21 | 1,242,866 | -0.01(-0.06%) |
Jul 15, 2003 | 19.24 | 19.38 | 19.18 | 19.22 | 1,754,742 | +0.07(+0.38%) |
Jul 14, 2003 | 19.22 | 19.40 | 19.15 | 19.15 | 1,680,311 | +0.07(+0.36%) |
Jul 11, 2003 | 19.00 | 19.14 | 18.97 | 19.08 | 1,785,820 | +0.16(+0.87%) |
Jul 10, 2003 | 19.10 | 19.10 | 18.76 | 18.92 | 1,827,345 | -0.19(-0.98%) |
Jul 09, 2003 | 19.20 | 19.26 | 19.02 | 19.10 | 1,150,937 | -0.13(-0.68%) |
Jul 08, 2003 | 19.20 | 19.30 | 19.07 | 19.23 | 1,407,397 | -0.01(-0.04%) |
Jul 07, 2003 | 18.92 | 19.34 | 18.92 | 19.24 | 1,629,385 | +0.42(+2.24%) |
Jul 03, 2003 | 19.15 | 19.15 | 18.82 | 18.82 | 1,376,058 | -0.33(-1.70%) |
Jul 02, 2003 | 19.03 | 19.16 | 18.99 | 19.15 | 2,613,962 | +0.12(+0.62%) |
Jul 01, 2003 | 19.43 | 19.43 | 18.84 | 19.03 | 3,751,320 | -0.40(-2.07%) |
Jun 30, 2003 | 19.52 | 19.64 | 19.38 | 19.43 | 2,245,203 | -0.10(-0.49%) |
Jun 27, 2003 | 19.76 | 19.76 | 19.46 | 19.52 | 1,448,139 | -0.27(-1.35%) |
Jun 26, 2003 | 19.46 | 19.87 | 19.45 | 19.79 | 2,077,015 | +0.31(+1.59%) |
Jun 25, 2003 | 19.53 | 19.66 | 19.43 | 19.48 | 2,870,423 | -0.05(-0.24%) |
Jun 24, 2003 | 19.47 | 19.59 | 19.45 | 19.53 | 2,896,017 | +0.05(+0.24%) |
Jun 23, 2003 | 19.75 | 19.75 | 19.34 | 19.48 | 2,662,277 | -0.26(-1.34%) |
Jun 20, 2003 | 19.93 | 19.94 | 19.62 | 19.75 | 2,833,860 | +0.12(+0.62%) |
Jun 19, 2003 | 19.61 | 19.72 | 19.51 | 19.62 | 2,483,904 | +0.02(+0.10%) |
Jun 18, 2003 | 19.89 | 19.89 | 19.54 | 19.60 | 2,085,894 | -0.28(-1.41%) |
Jun 17, 2003 | 19.72 | 19.91 | 19.55 | 19.88 | 2,139,955 | +0.22(+1.13%) |
Jun 16, 2003 | 19.38 | 19.66 | 19.36 | 19.66 | 1,523,092 | +0.34(+1.74%) |
Jun 13, 2003 | 19.59 | 19.64 | 19.22 | 19.33 | 1,753,436 | -0.21(-1.10%) |
Jun 12, 2003 | 19.30 | 19.60 | 19.24 | 19.54 | 2,612,134 | +0.39(+2.06%) |
Jun 11, 2003 | 18.88 | 19.15 | 18.76 | 19.15 | 1,834,918 | +0.31(+1.65%) |
Jun 10, 2003 | 18.79 | 18.95 | 18.73 | 18.84 | 1,712,434 | +0.14(+0.74%) |
Jun 09, 2003 | 19.03 | 19.06 | 18.67 | 18.70 | 1,571,146 | -0.33(-1.75%) |
Jun 06, 2003 | 19.28 | 19.44 | 19.02 | 19.03 | 2,431,150 | -0.14(-0.72%) |
Jun 05, 2003 | 19.25 | 19.53 | 18.99 | 19.17 | 2,720,516 | -0.20(-1.03%) |
Jun 04, 2003 | 18.90 | 19.38 | 18.89 | 19.37 | 2,433,239 | +0.50(+2.64%) |
Jun 03, 2003 | 18.83 | 18.89 | 18.65 | 18.87 | 2,681,864 | +0.10(+0.55%) |
Jun 02, 2003 | 18.72 | 18.99 | 18.61 | 18.77 | 2,307,098 | +0.15(+0.78%) |
May 30, 2003 | 18.42 | 18.72 | 18.36 | 18.62 | 2,522,295 | +0.20(+1.08%) |
May 29, 2003 | 18.65 | 18.78 | 18.33 | 18.42 | 2,896,017 | -0.22(-1.17%) |
May 28, 2003 | 18.67 | 18.67 | 18.47 | 18.64 | 2,009,113 | -0.03(-0.14%) |
May 27, 2003 | 18.25 | 18.70 | 18.13 | 18.67 | 1,562,005 | +0.33(+1.77%) |
May 23, 2003 | 18.43 | 18.49 | 18.19 | 18.34 | 1,381,020 | +0.01(+0.04%) |
May 22, 2003 | 18.20 | 18.39 | 18.09 | 18.33 | 2,351,234 | +0.13(+0.74%) |
May 21, 2003 | 18.00 | 18.20 | 17.84 | 18.20 | 2,653,398 | +0.10(+0.55%) |
May 20, 2003 | 18.12 | 18.54 | 17.88 | 18.10 | 2,572,177 | +0.00(+0.00%) |
May 19, 2003 | 18.42 | 18.43 | 18.07 | 18.10 | 1,969,155 | -0.32(-1.73%) |
May 16, 2003 | 18.39 | 18.49 | 18.34 | 18.42 | 1,859,990 | +0.02(+0.10%) |
May 15, 2003 | 18.23 | 18.56 | 18.21 | 18.40 | 2,635,639 | +0.19(+1.05%) |
May 14, 2003 | 18.54 | 18.56 | 18.08 | 18.21 | 2,399,810 | -0.24(-1.31%) |
May 13, 2003 | 18.44 | 18.60 | 18.31 | 18.45 | 2,242,069 | +0.01(+0.04%) |
May 12, 2003 | 18.13 | 18.52 | 17.94 | 18.44 | 2,031,834 | +0.29(+1.58%) |
May 09, 2003 | 18.11 | 18.25 | 17.96 | 18.15 | 1,851,372 | +0.20(+1.09%) |
May 08, 2003 | 18.19 | 18.26 | 17.82 | 17.96 | 2,085,111 | -0.46(-2.51%) |
May 07, 2003 | 18.54 | 18.67 | 18.17 | 18.42 | 2,855,537 | -0.25(-1.35%) |
May 06, 2003 | 18.69 | 18.82 | 18.51 | 18.67 | 1,874,876 | +0.03(+0.19%) |
May 05, 2003 | 18.74 | 18.78 | 18.56 | 18.64 | 1,494,625 | -0.10(-0.51%) |
May 02, 2003 | 18.54 | 18.74 | 18.51 | 18.74 | 2,412,868 | +0.19(+1.03%) |