Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 20.78 | 21.44 | 20.68 | 21.13 | 6,542,916 | +0.37(+1.77%) |
Jul 30, 2003 | 20.80 | 20.89 | 20.62 | 20.76 | 2,573,882 | -0.02(-0.08%) |
Jul 29, 2003 | 20.82 | 20.86 | 20.49 | 20.78 | 4,206,186 | -0.04(-0.21%) |
Jul 28, 2003 | 20.63 | 20.99 | 20.55 | 20.82 | 4,118,989 | +0.19(+0.92%) |
Jul 25, 2003 | 20.46 | 20.67 | 20.32 | 20.63 | 4,498,694 | +0.18(+0.87%) |
Jul 24, 2003 | 20.88 | 21.16 | 20.36 | 20.46 | 6,914,845 | -0.38(-1.84%) |
Jul 23, 2003 | 20.86 | 20.93 | 20.74 | 20.84 | 5,306,608 | -0.02(-0.10%) |
Jul 22, 2003 | 20.36 | 20.87 | 20.27 | 20.86 | 6,816,170 | +0.50(+2.47%) |
Jul 21, 2003 | 20.41 | 20.41 | 20.01 | 20.36 | 5,365,109 | -0.05(-0.24%) |
Jul 18, 2003 | 20.17 | 20.44 | 20.07 | 20.41 | 8,080,062 | +0.50(+2.52%) |
Jul 17, 2003 | 19.67 | 20.17 | 19.65 | 19.90 | 5,650,027 | +0.10(+0.52%) |
Jul 16, 2003 | 19.98 | 20.02 | 19.70 | 19.80 | 5,272,914 | -0.04(-0.22%) |
Jul 15, 2003 | 19.82 | 19.93 | 19.59 | 19.85 | 5,447,678 | +0.11(+0.58%) |
Jul 14, 2003 | 19.88 | 20.01 | 19.66 | 19.73 | 3,867,025 | +0.08(+0.41%) |
Jul 11, 2003 | 19.51 | 19.80 | 19.41 | 19.65 | 3,940,152 | +0.15(+0.78%) |
Jul 10, 2003 | 19.85 | 19.88 | 19.39 | 19.50 | 7,204,946 | -0.68(-3.35%) |
Jul 09, 2003 | 20.26 | 20.27 | 19.98 | 20.17 | 3,928,674 | -0.12(-0.59%) |
Jul 08, 2003 | 20.15 | 20.34 | 20.13 | 20.29 | 4,990,959 | -0.01(-0.03%) |
Jul 07, 2003 | 19.99 | 20.57 | 19.96 | 20.30 | 7,095,903 | +0.42(+2.12%) |
Jul 03, 2003 | 19.69 | 19.94 | 19.69 | 19.88 | 2,869,352 | -0.05(-0.24%) |
Jul 02, 2003 | 19.55 | 19.95 | 19.51 | 19.93 | 6,490,523 | +0.44(+2.27%) |
Jul 01, 2003 | 19.31 | 19.49 | 19.07 | 19.48 | 5,499,700 | +0.18(+0.95%) |
Jun 30, 2003 | 19.38 | 19.57 | 19.25 | 19.30 | 6,877,818 | -0.21(-1.08%) |
Jun 27, 2003 | 19.88 | 19.88 | 19.31 | 19.51 | 6,265,033 | -0.37(-1.85%) |
Jun 26, 2003 | 19.82 | 19.92 | 19.63 | 19.88 | 5,744,629 | +0.05(+0.27%) |
Jun 25, 2003 | 20.02 | 20.17 | 19.82 | 19.82 | 3,860,176 | -0.27(-1.34%) |
Jun 24, 2003 | 19.98 | 20.28 | 19.94 | 20.09 | 4,543,681 | +0.16(+0.79%) |
Jun 23, 2003 | 20.29 | 20.40 | 19.86 | 19.94 | 4,898,578 | -0.36(-1.76%) |
Jun 20, 2003 | 20.62 | 20.76 | 20.26 | 20.29 | 8,610,464 | -0.24(-1.16%) |
Jun 19, 2003 | 20.52 | 20.95 | 20.32 | 20.53 | 5,276,616 | +0.02(+0.08%) |
Jun 18, 2003 | 20.54 | 20.63 | 20.29 | 20.52 | 5,095,373 | -0.14(-0.65%) |
Jun 17, 2003 | 20.88 | 21.06 | 20.55 | 20.65 | 5,645,954 | -0.23(-1.09%) |
Jun 16, 2003 | 20.66 | 20.94 | 20.31 | 20.88 | 7,563,360 | +0.42(+2.06%) |
Jun 13, 2003 | 20.77 | 20.80 | 20.38 | 20.46 | 5,493,591 | -0.48(-2.27%) |
Jun 12, 2003 | 21.07 | 21.16 | 20.69 | 20.93 | 5,926,983 | -0.08(-0.39%) |
Jun 11, 2003 | 20.63 | 21.02 | 20.47 | 21.01 | 4,641,060 | +0.38(+1.86%) |
Jun 10, 2003 | 20.67 | 20.99 | 20.39 | 20.63 | 4,196,004 | +0.06(+0.29%) |
Jun 09, 2003 | 20.73 | 20.80 | 20.44 | 20.57 | 3,552,672 | -0.19(-0.94%) |
Jun 06, 2003 | 20.99 | 21.28 | 20.60 | 20.76 | 6,828,573 | -0.09(-0.41%) |
Jun 05, 2003 | 20.44 | 20.90 | 20.32 | 20.85 | 6,502,742 | +0.35(+1.69%) |
Jun 04, 2003 | 19.96 | 20.58 | 19.96 | 20.50 | 5,359,555 | +0.55(+2.73%) |
Jun 03, 2003 | 19.86 | 19.98 | 19.73 | 19.96 | 3,660,234 | +0.06(+0.30%) |
Jun 02, 2003 | 19.98 | 20.22 | 19.86 | 19.90 | 4,418,347 | +0.09(+0.46%) |
May 30, 2003 | 19.76 | 20.00 | 19.66 | 19.81 | 6,896,702 | +0.07(+0.36%) |
May 29, 2003 | 19.87 | 20.24 | 19.72 | 19.74 | 7,585,761 | -0.24(-1.22%) |
May 28, 2003 | 20.26 | 20.26 | 19.85 | 19.98 | 4,677,161 | -0.29(-1.41%) |
May 27, 2003 | 19.70 | 20.28 | 19.55 | 20.27 | 5,139,064 | +0.45(+2.29%) |
May 23, 2003 | 19.88 | 19.96 | 19.73 | 19.81 | 3,796,490 | -0.18(-0.92%) |
May 22, 2003 | 19.61 | 20.07 | 19.47 | 20.00 | 7,870,493 | +0.48(+2.46%) |
May 21, 2003 | 19.26 | 19.58 | 19.09 | 19.52 | 5,560,423 | +0.04(+0.19%) |
May 20, 2003 | 19.61 | 19.77 | 19.18 | 19.48 | 4,314,488 | -0.05(-0.25%) |
May 19, 2003 | 19.90 | 19.96 | 19.53 | 19.53 | 3,819,076 | -0.53(-2.64%) |
May 16, 2003 | 20.21 | 20.36 | 19.96 | 20.06 | 4,285,793 | -0.16(-0.78%) |
May 15, 2003 | 20.20 | 20.23 | 19.99 | 20.21 | 3,508,981 | +0.16(+0.78%) |
May 14, 2003 | 20.23 | 20.25 | 19.94 | 20.06 | 4,810,826 | -0.12(-0.62%) |
May 13, 2003 | 20.17 | 20.35 | 20.04 | 20.18 | 6,274,475 | +0.01(+0.05%) |
May 12, 2003 | 19.73 | 20.28 | 19.60 | 20.17 | 6,281,880 | +0.44(+2.22%) |
May 09, 2003 | 19.31 | 19.74 | 19.28 | 19.73 | 3,684,856 | +0.48(+2.47%) |
May 08, 2003 | 19.23 | 19.69 | 19.18 | 19.26 | 5,081,303 | -0.19(-0.97%) |
May 07, 2003 | 19.48 | 19.70 | 19.35 | 19.45 | 5,700,568 | -0.30(-1.50%) |
May 06, 2003 | 19.39 | 19.78 | 19.39 | 19.74 | 5,327,157 | +0.35(+1.81%) |
May 05, 2003 | 19.49 | 19.58 | 19.14 | 19.39 | 4,101,217 | -0.10(-0.53%) |
May 02, 2003 | 19.07 | 19.49 | 18.99 | 19.49 | 4,434,268 | +0.42(+2.21%) |