Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 19.97 | 20.03 | 19.83 | 19.89 | 1,285,107 | -0.27(-1.33%) |
Jul 30, 2003 | 20.01 | 20.25 | 19.97 | 20.15 | 646,823 | +0.03(+0.15%) |
Jul 29, 2003 | 20.08 | 20.25 | 20.00 | 20.12 | 882,613 | -0.15(-0.76%) |
Jul 28, 2003 | 20.46 | 20.48 | 20.20 | 20.28 | 596,559 | -0.18(-0.88%) |
Jul 25, 2003 | 20.40 | 20.49 | 20.33 | 20.46 | 789,073 | +0.22(+1.07%) |
Jul 24, 2003 | 20.14 | 20.33 | 20.13 | 20.24 | 1,472,575 | +0.04(+0.20%) |
Jul 23, 2003 | 20.13 | 20.20 | 19.99 | 20.20 | 1,872,934 | +0.52(+2.64%) |
Jul 22, 2003 | 19.62 | 19.76 | 19.58 | 19.68 | 1,097,639 | +0.05(+0.24%) |
Jul 21, 2003 | 19.90 | 19.90 | 19.60 | 19.63 | 1,554,471 | -0.26(-1.32%) |
Jul 18, 2003 | 19.61 | 19.92 | 19.53 | 19.90 | 2,292,893 | +0.06(+0.29%) |
Jul 17, 2003 | 19.67 | 19.85 | 19.63 | 19.84 | 1,532,347 | +0.21(+1.08%) |
Jul 16, 2003 | 19.45 | 19.69 | 19.36 | 19.63 | 1,449,869 | -0.09(-0.44%) |
Jul 15, 2003 | 19.90 | 19.92 | 19.64 | 19.71 | 5,236,492 | -0.18(-0.91%) |
Jul 14, 2003 | 19.88 | 20.04 | 19.81 | 19.90 | 1,100,744 | -0.07(-0.36%) |
Jul 11, 2003 | 19.74 | 20.05 | 19.71 | 19.97 | 934,235 | +0.23(+1.18%) |
Jul 10, 2003 | 19.84 | 19.87 | 19.73 | 19.74 | 1,336,340 | -0.15(-0.75%) |
Jul 09, 2003 | 19.87 | 20.01 | 19.81 | 19.89 | 1,193,702 | -0.10(-0.52%) |
Jul 08, 2003 | 19.79 | 20.06 | 19.71 | 19.99 | 1,531,377 | -0.02(-0.08%) |
Jul 07, 2003 | 19.94 | 20.11 | 19.86 | 20.00 | 1,322,174 | -0.12(-0.59%) |
Jul 03, 2003 | 20.01 | 20.24 | 19.98 | 20.12 | 557,358 | +0.03(+0.13%) |
Jul 02, 2003 | 20.11 | 20.28 | 20.02 | 20.10 | 2,170,438 | -0.14(-0.69%) |
Jul 01, 2003 | 20.13 | 20.26 | 19.89 | 20.24 | 1,624,529 | -0.28(-1.36%) |
Jun 30, 2003 | 20.53 | 20.56 | 20.35 | 20.51 | 3,665,913 | -0.28(-1.34%) |
Jun 27, 2003 | 21.01 | 21.01 | 20.69 | 20.79 | 1,543,409 | -0.22(-1.05%) |
Jun 26, 2003 | 20.99 | 21.08 | 20.88 | 21.01 | 1,386,604 | +0.04(+0.20%) |
Jun 25, 2003 | 21.02 | 21.18 | 20.95 | 20.97 | 1,668,194 | -0.11(-0.54%) |
Jun 24, 2003 | 21.07 | 21.19 | 20.98 | 21.09 | 1,399,994 | +0.02(+0.10%) |
Jun 23, 2003 | 20.98 | 21.12 | 20.82 | 21.07 | 2,054,192 | -0.22(-1.02%) |
Jun 20, 2003 | 21.45 | 21.45 | 21.20 | 21.28 | 677,873 | -0.15(-0.72%) |
Jun 19, 2003 | 21.59 | 21.59 | 21.35 | 21.44 | 1,262,595 | -0.13(-0.60%) |
Jun 18, 2003 | 21.45 | 21.68 | 21.44 | 21.56 | 2,492,588 | +0.11(+0.53%) |
Jun 17, 2003 | 21.45 | 21.59 | 21.31 | 21.45 | 2,599,518 | +0.33(+1.56%) |
Jun 16, 2003 | 20.69 | 21.18 | 20.67 | 21.12 | 1,714,576 | +0.53(+2.58%) |
Jun 13, 2003 | 20.74 | 20.74 | 20.45 | 20.59 | 2,297,163 | -0.26(-1.24%) |
Jun 12, 2003 | 20.89 | 20.94 | 20.70 | 20.85 | 3,231,786 | -0.23(-1.08%) |
Jun 11, 2003 | 20.88 | 21.09 | 20.82 | 21.08 | 1,954,054 | +0.23(+1.11%) |
Jun 10, 2003 | 20.91 | 21.03 | 20.70 | 20.84 | 1,361,569 | +0.07(+0.32%) |
Jun 09, 2003 | 20.82 | 20.87 | 20.75 | 20.78 | 1,481,502 | -0.01(-0.05%) |
Jun 06, 2003 | 20.65 | 20.92 | 20.64 | 20.79 | 4,405,500 | -0.04(-0.20%) |
Jun 05, 2003 | 20.46 | 20.85 | 20.37 | 20.83 | 1,752,807 | +0.11(+0.55%) |
Jun 04, 2003 | 20.53 | 20.77 | 20.46 | 20.71 | 1,305,872 | -0.07(-0.35%) |
Jun 03, 2003 | 20.86 | 20.95 | 20.77 | 20.79 | 782,475 | +0.03(+0.15%) |
Jun 02, 2003 | 21.00 | 21.11 | 20.73 | 20.76 | 2,064,283 | +0.14(+0.70%) |
May 30, 2003 | 20.81 | 21.08 | 20.35 | 20.61 | 3,419,643 | -0.46(-2.20%) |
May 29, 2003 | 21.09 | 21.17 | 21.05 | 21.08 | 1,117,240 | +0.09(+0.44%) |
May 28, 2003 | 21.00 | 21.13 | 20.94 | 20.98 | 1,890,982 | -0.12(-0.59%) |
May 27, 2003 | 20.53 | 21.20 | 20.49 | 21.11 | 2,794,749 | +0.33(+1.59%) |
May 23, 2003 | 20.66 | 21.01 | 20.56 | 20.78 | 1,642,383 | +0.01(+0.05%) |
May 22, 2003 | 20.53 | 20.87 | 20.48 | 20.77 | 877,373 | +0.52(+2.57%) |
May 21, 2003 | 20.34 | 20.44 | 20.12 | 20.25 | 1,713,799 | -0.21(-1.03%) |
May 20, 2003 | 20.22 | 20.61 | 20.18 | 20.46 | 1,204,569 | +0.13(+0.63%) |
May 19, 2003 | 21.06 | 21.38 | 20.25 | 20.33 | 1,814,714 | -0.77(-3.64%) |
May 16, 2003 | 20.92 | 21.22 | 20.89 | 21.10 | 1,123,062 | +0.36(+1.74%) |
May 15, 2003 | 20.71 | 20.85 | 20.59 | 20.74 | 905,319 | +0.05(+0.22%) |
May 14, 2003 | 20.83 | 20.87 | 20.60 | 20.69 | 1,025,252 | -0.05(-0.25%) |
May 13, 2003 | 20.70 | 20.83 | 20.66 | 20.74 | 850,398 | -0.18(-0.86%) |
May 12, 2003 | 20.79 | 20.95 | 20.72 | 20.92 | 516,992 | -0.01(-0.05%) |
May 09, 2003 | 20.89 | 21.04 | 20.82 | 20.93 | 446,352 | +0.16(+0.79%) |
May 08, 2003 | 20.95 | 21.01 | 20.77 | 20.77 | 430,439 | -0.28(-1.35%) |
May 07, 2003 | 21.01 | 21.18 | 20.99 | 21.05 | 409,868 | -0.08(-0.39%) |
May 06, 2003 | 21.08 | 21.20 | 20.94 | 21.13 | 788,685 | +0.19(+0.89%) |
May 05, 2003 | 20.72 | 21.13 | 20.72 | 20.95 | 722,314 | +0.47(+2.32%) |
May 02, 2003 | 20.27 | 20.63 | 20.25 | 20.47 | 1,170,802 | +0.03(+0.15%) |