Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 20.23 | 20.26 | 19.82 | 20.17 | 2,081,751 | +0.32(+1.62%) |
Jul 30, 2003 | 20.41 | 20.44 | 19.62 | 19.85 | 2,394,210 | -0.49(-2.39%) |
Jul 29, 2003 | 20.49 | 20.69 | 20.10 | 20.34 | 1,427,002 | -0.01(-0.07%) |
Jul 28, 2003 | 20.39 | 20.60 | 20.27 | 20.35 | 761,189 | +0.13(+0.64%) |
Jul 25, 2003 | 20.34 | 20.55 | 20.01 | 20.22 | 743,822 | -0.18(-0.88%) |
Jul 24, 2003 | 20.34 | 20.91 | 20.31 | 20.40 | 1,661,732 | +0.11(+0.53%) |
Jul 23, 2003 | 19.99 | 20.33 | 19.85 | 20.29 | 1,169,304 | +0.30(+1.50%) |
Jul 22, 2003 | 19.92 | 20.14 | 19.82 | 19.99 | 1,524,620 | +0.24(+1.23%) |
Jul 21, 2003 | 20.31 | 20.40 | 19.59 | 19.75 | 1,842,961 | -0.56(-2.78%) |
Jul 18, 2003 | 20.76 | 20.79 | 20.21 | 20.31 | 2,461,296 | -0.54(-2.60%) |
Jul 17, 2003 | 21.08 | 21.19 | 20.71 | 20.86 | 1,138,773 | -0.34(-1.62%) |
Jul 16, 2003 | 21.63 | 21.76 | 21.11 | 21.20 | 953,762 | -0.34(-1.59%) |
Jul 15, 2003 | 21.81 | 21.92 | 21.38 | 21.54 | 2,132,031 | -0.21(-0.98%) |
Jul 14, 2003 | 21.10 | 21.96 | 21.10 | 21.76 | 3,392,510 | +1.21(+5.87%) |
Jul 11, 2003 | 20.31 | 20.88 | 20.31 | 20.55 | 1,513,275 | +0.13(+0.63%) |
Jul 10, 2003 | 21.04 | 21.04 | 20.18 | 20.42 | 1,341,990 | -0.62(-2.95%) |
Jul 09, 2003 | 21.33 | 21.39 | 20.93 | 21.04 | 2,593,646 | -0.21(-0.97%) |
Jul 08, 2003 | 21.06 | 21.42 | 20.96 | 21.25 | 2,299,814 | +0.01(+0.03%) |
Jul 07, 2003 | 20.99 | 21.26 | 20.66 | 21.24 | 1,815,790 | +0.47(+2.27%) |
Jul 03, 2003 | 20.81 | 21.08 | 20.67 | 20.77 | 495,648 | -0.20(-0.95%) |
Jul 02, 2003 | 20.87 | 21.06 | 20.78 | 20.97 | 1,713,411 | -0.02(-0.10%) |
Jul 01, 2003 | 20.81 | 20.99 | 20.49 | 20.99 | 1,555,711 | +0.14(+0.68%) |
Jun 30, 2003 | 21.35 | 21.48 | 20.81 | 20.85 | 2,647,987 | -0.47(-2.21%) |
Jun 27, 2003 | 21.88 | 21.96 | 21.16 | 21.32 | 1,617,895 | -0.59(-2.67%) |
Jun 26, 2003 | 21.53 | 22.08 | 21.38 | 21.91 | 1,926,012 | +0.55(+2.57%) |
Jun 25, 2003 | 21.21 | 22.13 | 21.21 | 21.36 | 1,931,614 | -0.01(-0.03%) |
Jun 24, 2003 | 21.03 | 21.42 | 21.02 | 21.36 | 1,681,759 | +0.26(+1.25%) |
Jun 23, 2003 | 20.85 | 21.12 | 20.72 | 21.10 | 1,906,965 | +0.01(+0.03%) |
Jun 20, 2003 | 20.85 | 21.11 | 20.48 | 21.09 | 1,655,009 | +0.35(+1.69%) |
Jun 19, 2003 | 20.88 | 21.03 | 20.39 | 20.74 | 2,225,586 | -0.25(-1.19%) |
Jun 18, 2003 | 21.26 | 21.26 | 20.47 | 20.99 | 1,585,823 | -0.26(-1.24%) |
Jun 17, 2003 | 21.63 | 21.64 | 21.00 | 21.26 | 833,877 | -0.21(-1.00%) |
Jun 16, 2003 | 20.71 | 21.53 | 20.58 | 21.47 | 1,410,616 | +0.72(+3.48%) |
Jun 13, 2003 | 20.97 | 21.06 | 20.53 | 20.75 | 618,895 | -0.22(-1.06%) |
Jun 12, 2003 | 20.88 | 21.02 | 20.51 | 20.97 | 899,422 | +0.09(+0.41%) |
Jun 11, 2003 | 20.49 | 21.02 | 20.26 | 20.88 | 726,456 | +0.39(+1.92%) |
Jun 10, 2003 | 20.23 | 20.58 | 20.21 | 20.49 | 674,356 | +0.26(+1.31%) |
Jun 09, 2003 | 20.88 | 21.03 | 20.11 | 20.23 | 1,492,127 | -0.49(-2.38%) |
Jun 06, 2003 | 21.41 | 21.60 | 20.60 | 20.72 | 1,883,436 | -0.51(-2.42%) |
Jun 05, 2003 | 20.46 | 21.60 | 20.14 | 21.23 | 1,967,468 | +0.78(+3.80%) |
Jun 04, 2003 | 20.14 | 20.65 | 20.14 | 20.46 | 1,038,355 | +0.29(+1.42%) |
Jun 03, 2003 | 20.04 | 20.28 | 19.84 | 20.17 | 913,287 | -0.07(-0.35%) |
Jun 02, 2003 | 20.53 | 20.64 | 20.14 | 20.24 | 1,587,924 | -0.06(-0.28%) |
May 30, 2003 | 19.65 | 20.30 | 19.65 | 20.30 | 1,384,846 | +0.83(+4.25%) |
May 29, 2003 | 19.89 | 20.26 | 19.35 | 19.47 | 2,390,289 | -0.42(-2.12%) |
May 28, 2003 | 19.46 | 19.99 | 19.44 | 19.89 | 1,607,391 | +0.44(+2.24%) |
May 27, 2003 | 18.85 | 19.59 | 18.74 | 19.46 | 1,868,310 | +0.46(+2.44%) |
May 23, 2003 | 19.06 | 19.34 | 18.80 | 18.99 | 2,259,479 | +0.07(+0.38%) |
May 22, 2003 | 19.28 | 19.30 | 18.03 | 18.92 | 7,619,598 | -0.02(-0.11%) |
May 21, 2003 | 18.60 | 19.06 | 18.52 | 18.94 | 1,653,889 | +0.32(+1.73%) |
May 20, 2003 | 18.56 | 18.99 | 18.49 | 18.62 | 2,722,495 | +0.26(+1.44%) |
May 19, 2003 | 18.71 | 18.72 | 18.21 | 18.36 | 1,449,831 | -0.42(-2.24%) |
May 16, 2003 | 19.24 | 19.24 | 18.78 | 18.78 | 2,494,769 | -0.74(-3.77%) |
May 15, 2003 | 20.03 | 20.03 | 19.42 | 19.51 | 2,753,587 | -0.51(-2.57%) |
May 14, 2003 | 19.99 | 20.10 | 19.78 | 20.03 | 2,360,598 | -0.06(-0.32%) |
May 13, 2003 | 19.53 | 20.29 | 19.24 | 20.09 | 1,993,238 | +0.45(+2.29%) |
May 12, 2003 | 19.21 | 19.69 | 18.96 | 19.64 | 1,103,479 | +0.39(+2.00%) |
May 09, 2003 | 18.96 | 19.27 | 18.91 | 19.26 | 1,534,283 | +0.26(+1.39%) |
May 08, 2003 | 18.99 | 19.41 | 18.74 | 18.99 | 2,234,830 | -0.27(-1.41%) |
May 07, 2003 | 19.10 | 19.36 | 18.89 | 19.26 | 1,919,430 | +0.22(+1.16%) |
May 06, 2003 | 18.74 | 19.21 | 18.74 | 19.04 | 1,040,315 | +0.23(+1.21%) |
May 05, 2003 | 18.85 | 19.10 | 18.58 | 18.81 | 1,169,725 | -0.02(-0.11%) |
May 02, 2003 | 18.03 | 18.85 | 18.03 | 18.84 | 1,608,652 | +0.73(+4.02%) |