Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 19.94 | 20.01 | 19.73 | 19.82 | 6,059,107 | -0.11(-0.57%) |
Jul 30, 2003 | 19.91 | 20.00 | 19.81 | 19.94 | 6,527,336 | +0.05(+0.24%) |
Jul 29, 2003 | 19.82 | 19.92 | 19.72 | 19.89 | 10,383,837 | -0.16(-0.79%) |
Jul 28, 2003 | 19.90 | 20.06 | 19.81 | 20.05 | 12,194,505 | +0.27(+1.37%) |
Jul 25, 2003 | 19.56 | 19.79 | 19.42 | 19.78 | 6,075,664 | +0.12(+0.61%) |
Jul 24, 2003 | 19.72 | 19.89 | 19.66 | 19.66 | 7,007,722 | +0.15(+0.78%) |
Jul 23, 2003 | 19.60 | 19.70 | 19.49 | 19.50 | 6,459,009 | -0.05(-0.27%) |
Jul 22, 2003 | 19.31 | 19.60 | 19.25 | 19.56 | 8,810,217 | +0.40(+2.09%) |
Jul 21, 2003 | 19.36 | 19.36 | 19.13 | 19.16 | 6,157,825 | -0.17(-0.86%) |
Jul 18, 2003 | 19.16 | 19.33 | 18.97 | 19.32 | 12,500,929 | +0.14(+0.75%) |
Jul 17, 2003 | 18.96 | 19.22 | 18.94 | 19.18 | 13,309,537 | +0.30(+1.57%) |
Jul 16, 2003 | 18.85 | 18.93 | 18.76 | 18.88 | 9,148,708 | +0.13(+0.71%) |
Jul 15, 2003 | 18.91 | 18.97 | 18.73 | 18.75 | 16,158,317 | -0.36(-1.87%) |
Jul 14, 2003 | 19.27 | 19.41 | 19.11 | 19.11 | 8,669,580 | -0.28(-1.43%) |
Jul 11, 2003 | 19.18 | 19.42 | 19.13 | 19.39 | 8,999,479 | +0.18(+0.92%) |
Jul 10, 2003 | 19.06 | 19.25 | 19.04 | 19.21 | 8,515,949 | -0.19(-0.96%) |
Jul 09, 2003 | 19.30 | 19.50 | 19.28 | 19.39 | 10,182,628 | -0.24(-1.21%) |
Jul 08, 2003 | 19.44 | 19.75 | 19.44 | 19.63 | 9,193,561 | -0.14(-0.72%) |
Jul 07, 2003 | 19.85 | 19.99 | 19.76 | 19.78 | 6,379,993 | +0.02(+0.12%) |
Jul 03, 2003 | 19.58 | 19.85 | 19.56 | 19.75 | 4,909,283 | -0.21(-1.03%) |
Jul 02, 2003 | 19.65 | 19.99 | 19.65 | 19.96 | 6,614,946 | -0.10(-0.52%) |
Jul 01, 2003 | 20.05 | 20.06 | 19.68 | 20.06 | 10,335,421 | +0.01(+0.07%) |
Jun 30, 2003 | 20.25 | 20.33 | 19.97 | 20.05 | 4,567,018 | -0.04(-0.19%) |
Jun 27, 2003 | 19.95 | 20.23 | 19.93 | 20.09 | 5,834,843 | -0.20(-0.96%) |
Jun 26, 2003 | 20.26 | 20.33 | 20.17 | 20.28 | 6,139,800 | -0.15(-0.72%) |
Jun 25, 2003 | 20.36 | 20.59 | 20.35 | 20.43 | 4,946,590 | -0.08(-0.37%) |
Jun 24, 2003 | 20.52 | 20.64 | 20.44 | 20.51 | 4,206,100 | -0.16(-0.76%) |
Jun 23, 2003 | 20.69 | 20.77 | 20.57 | 20.66 | 3,054,180 | -0.10(-0.48%) |
Jun 20, 2003 | 20.92 | 20.95 | 20.65 | 20.76 | 5,955,358 | -0.00(-0.02%) |
Jun 19, 2003 | 20.78 | 20.84 | 20.64 | 20.77 | 5,029,798 | -0.28(-1.34%) |
Jun 18, 2003 | 21.02 | 21.62 | 21.00 | 21.05 | 5,994,133 | +0.03(+0.16%) |
Jun 17, 2003 | 20.94 | 21.02 | 20.85 | 21.02 | 5,339,995 | -0.19(-0.90%) |
Jun 16, 2003 | 21.23 | 21.35 | 21.08 | 21.21 | 7,694,556 | +0.26(+1.25%) |
Jun 13, 2003 | 21.26 | 21.33 | 20.81 | 20.95 | 5,923,291 | -0.32(-1.53%) |
Jun 12, 2003 | 21.59 | 21.63 | 21.15 | 21.27 | 8,588,258 | -0.01(-0.04%) |
Jun 11, 2003 | 20.98 | 21.35 | 20.83 | 21.28 | 7,242,256 | +0.58(+2.81%) |
Jun 10, 2003 | 20.71 | 20.75 | 20.45 | 20.70 | 5,836,729 | +0.34(+1.66%) |
Jun 09, 2003 | 20.31 | 20.43 | 20.25 | 20.36 | 5,479,793 | -0.09(-0.42%) |
Jun 06, 2003 | 20.80 | 21.00 | 20.44 | 20.44 | 6,709,681 | -0.15(-0.74%) |
Jun 05, 2003 | 20.68 | 20.68 | 20.37 | 20.60 | 5,311,281 | -0.08(-0.39%) |
Jun 04, 2003 | 20.47 | 20.70 | 20.45 | 20.68 | 6,402,419 | +0.40(+1.98%) |
Jun 03, 2003 | 20.25 | 20.36 | 20.18 | 20.28 | 4,474,588 | +0.17(+0.83%) |
Jun 02, 2003 | 20.06 | 20.33 | 20.00 | 20.11 | 4,378,385 | +0.12(+0.62%) |
May 30, 2003 | 20.03 | 20.15 | 19.93 | 19.99 | 6,245,434 | -0.05(-0.24%) |
May 29, 2003 | 20.12 | 20.17 | 19.95 | 20.03 | 4,122,682 | -0.05(-0.26%) |
May 28, 2003 | 20.16 | 20.20 | 20.01 | 20.09 | 8,159,013 | -0.07(-0.36%) |
May 27, 2003 | 19.63 | 20.16 | 19.59 | 20.16 | 9,702,452 | +0.54(+2.77%) |
May 23, 2003 | 19.73 | 19.87 | 19.47 | 19.61 | 5,085,131 | -0.12(-0.60%) |
May 22, 2003 | 19.74 | 19.80 | 19.67 | 19.73 | 6,484,789 | -0.01(-0.07%) |
May 21, 2003 | 19.23 | 19.76 | 19.23 | 19.75 | 9,627,627 | +0.21(+1.10%) |
May 20, 2003 | 19.42 | 19.62 | 19.39 | 19.53 | 7,215,847 | +0.40(+2.09%) |
May 19, 2003 | 19.39 | 19.43 | 19.13 | 19.13 | 3,761,764 | -0.38(-1.96%) |
May 16, 2003 | 19.51 | 19.62 | 19.43 | 19.51 | 5,951,376 | +0.08(+0.39%) |
May 15, 2003 | 19.37 | 19.49 | 19.25 | 19.44 | 6,538,444 | +0.23(+1.22%) |
May 14, 2003 | 19.36 | 19.36 | 19.05 | 19.20 | 8,213,926 | -0.34(-1.73%) |
May 13, 2003 | 19.18 | 19.55 | 19.18 | 19.54 | 8,758,447 | +0.17(+0.89%) |
May 12, 2003 | 19.13 | 19.55 | 19.09 | 19.37 | 8,979,777 | +0.25(+1.30%) |
May 09, 2003 | 18.89 | 19.12 | 18.79 | 19.12 | 5,871,521 | +0.20(+1.06%) |
May 08, 2003 | 18.85 | 18.97 | 18.77 | 18.92 | 4,435,185 | -0.11(-0.58%) |
May 07, 2003 | 19.06 | 19.14 | 18.99 | 19.03 | 5,325,114 | +0.01(+0.05%) |
May 06, 2003 | 19.19 | 19.21 | 18.95 | 19.02 | 8,455,796 | +0.22(+1.19%) |
May 05, 2003 | 18.80 | 18.96 | 18.69 | 18.80 | 5,835,471 | +0.00(+0.00%) |
May 02, 2003 | 18.48 | 18.80 | 18.47 | 18.80 | 9,545,886 | +0.37(+1.99%) |