Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 21.91 | 22.23 | 21.91 | 22.01 | 6,876,813 | +0.13(+0.57%) |
Jul 30, 2003 | 21.91 | 21.97 | 21.77 | 21.88 | 6,139,761 | -0.02(-0.11%) |
Jul 29, 2003 | 22.06 | 22.11 | 21.87 | 21.91 | 6,412,731 | -0.22(-1.01%) |
Jul 28, 2003 | 22.10 | 22.17 | 22.02 | 22.13 | 9,173,968 | -0.07(-0.30%) |
Jul 25, 2003 | 21.88 | 22.21 | 21.81 | 22.20 | 8,448,383 | +0.32(+1.47%) |
Jul 24, 2003 | 21.82 | 21.98 | 21.76 | 21.87 | 10,973,915 | +0.09(+0.43%) |
Jul 23, 2003 | 21.61 | 21.78 | 21.36 | 21.78 | 6,435,346 | +0.17(+0.80%) |
Jul 22, 2003 | 21.41 | 21.63 | 21.23 | 21.61 | 11,703,323 | +0.20(+0.95%) |
Jul 21, 2003 | 20.79 | 21.46 | 20.79 | 21.40 | 20,889,712 | +0.97(+4.74%) |
Jul 18, 2003 | 20.17 | 20.44 | 20.02 | 20.44 | 9,788,390 | +0.45(+2.25%) |
Jul 17, 2003 | 19.94 | 20.09 | 19.90 | 19.99 | 6,129,250 | -0.05(-0.24%) |
Jul 16, 2003 | 20.12 | 20.15 | 19.93 | 20.03 | 4,522,643 | -0.07(-0.37%) |
Jul 15, 2003 | 20.40 | 20.40 | 20.02 | 20.11 | 6,785,398 | -0.14(-0.67%) |
Jul 14, 2003 | 20.46 | 20.55 | 20.19 | 20.24 | 6,189,131 | -0.04(-0.22%) |
Jul 11, 2003 | 20.23 | 20.38 | 20.19 | 20.29 | 3,650,221 | +0.05(+0.26%) |
Jul 10, 2003 | 20.25 | 20.38 | 20.17 | 20.23 | 5,574,709 | -0.07(-0.32%) |
Jul 09, 2003 | 20.38 | 20.42 | 20.18 | 20.30 | 4,574,243 | -0.08(-0.37%) |
Jul 08, 2003 | 20.39 | 20.45 | 20.15 | 20.38 | 6,246,146 | -0.05(-0.25%) |
Jul 07, 2003 | 20.31 | 20.56 | 20.30 | 20.43 | 8,150,568 | +0.27(+1.36%) |
Jul 03, 2003 | 20.25 | 20.33 | 20.09 | 20.15 | 3,292,843 | -0.24(-1.16%) |
Jul 02, 2003 | 20.23 | 20.39 | 20.20 | 20.39 | 3,762,658 | +0.16(+0.78%) |
Jul 01, 2003 | 20.25 | 20.25 | 19.94 | 20.23 | 5,472,465 | -0.02(-0.08%) |
Jun 30, 2003 | 20.21 | 20.33 | 20.06 | 20.25 | 5,748,620 | +0.06(+0.29%) |
Jun 27, 2003 | 20.45 | 20.46 | 20.14 | 20.19 | 4,389,821 | -0.27(-1.30%) |
Jun 26, 2003 | 20.26 | 20.49 | 20.24 | 20.45 | 4,558,954 | +0.16(+0.77%) |
Jun 25, 2003 | 20.40 | 20.60 | 20.25 | 20.30 | 6,072,554 | -0.10(-0.48%) |
Jun 24, 2003 | 20.34 | 20.49 | 20.33 | 20.39 | 4,809,947 | +0.05(+0.27%) |
Jun 23, 2003 | 20.53 | 20.53 | 20.26 | 20.34 | 5,838,761 | -0.19(-0.93%) |
Jun 20, 2003 | 20.73 | 20.76 | 20.44 | 20.53 | 11,007,997 | -0.10(-0.48%) |
Jun 19, 2003 | 20.68 | 21.02 | 20.54 | 20.63 | 10,250,879 | -0.05(-0.25%) |
Jun 18, 2003 | 20.48 | 20.71 | 20.33 | 20.68 | 9,726,597 | +0.26(+1.28%) |
Jun 17, 2003 | 20.48 | 20.48 | 20.25 | 20.42 | 6,306,028 | -0.06(-0.31%) |
Jun 16, 2003 | 20.16 | 20.48 | 20.15 | 20.48 | 6,628,050 | +0.42(+2.10%) |
Jun 13, 2003 | 20.17 | 20.19 | 20.02 | 20.06 | 6,287,235 | -0.09(-0.44%) |
Jun 12, 2003 | 20.17 | 20.23 | 19.86 | 20.15 | 5,467,687 | +0.06(+0.31%) |
Jun 11, 2003 | 19.78 | 20.09 | 19.78 | 20.09 | 4,646,865 | +0.27(+1.39%) |
Jun 10, 2003 | 19.93 | 19.94 | 19.63 | 19.81 | 4,755,161 | +0.00(+0.00%) |
Jun 09, 2003 | 19.84 | 20.01 | 19.63 | 19.81 | 4,724,265 | -0.03(-0.15%) |
Jun 06, 2003 | 19.98 | 20.17 | 19.84 | 19.84 | 8,875,516 | +0.12(+0.59%) |
Jun 05, 2003 | 19.75 | 19.89 | 19.54 | 19.73 | 6,366,546 | -0.21(-1.06%) |
Jun 04, 2003 | 19.78 | 20.03 | 19.69 | 19.94 | 6,195,820 | +0.13(+0.65%) |
Jun 03, 2003 | 19.64 | 19.83 | 19.62 | 19.81 | 4,862,184 | +0.19(+0.94%) |
Jun 02, 2003 | 19.98 | 20.04 | 19.60 | 19.62 | 6,859,613 | -0.23(-1.16%) |
May 30, 2003 | 19.47 | 19.86 | 19.45 | 19.85 | 8,561,775 | +0.49(+2.55%) |
May 29, 2003 | 19.66 | 19.78 | 19.32 | 19.36 | 7,087,353 | -0.27(-1.35%) |
May 28, 2003 | 19.90 | 19.90 | 19.55 | 19.62 | 6,697,805 | -0.17(-0.86%) |
May 27, 2003 | 19.39 | 19.84 | 19.25 | 19.79 | 6,259,524 | +0.41(+2.11%) |
May 23, 2003 | 19.63 | 19.63 | 19.37 | 19.39 | 4,144,561 | -0.20(-1.02%) |
May 22, 2003 | 19.39 | 19.66 | 19.38 | 19.59 | 7,425,301 | +0.24(+1.22%) |
May 21, 2003 | 19.48 | 19.53 | 19.23 | 19.35 | 6,564,027 | -0.24(-1.20%) |
May 20, 2003 | 19.60 | 19.62 | 19.38 | 19.59 | 7,178,131 | +0.12(+0.64%) |
May 19, 2003 | 19.65 | 19.69 | 19.45 | 19.46 | 5,795,761 | -0.23(-1.17%) |
May 16, 2003 | 19.76 | 19.83 | 19.64 | 19.69 | 8,123,494 | -0.06(-0.32%) |
May 15, 2003 | 19.34 | 19.77 | 19.34 | 19.76 | 8,490,746 | +0.42(+2.18%) |
May 14, 2003 | 19.47 | 19.48 | 19.19 | 19.33 | 6,189,768 | -0.05(-0.25%) |
May 13, 2003 | 19.40 | 19.55 | 19.29 | 19.38 | 5,959,798 | -0.15(-0.79%) |
May 12, 2003 | 19.28 | 19.61 | 19.09 | 19.54 | 7,247,568 | +0.26(+1.34%) |
May 09, 2003 | 19.35 | 19.42 | 19.23 | 19.28 | 8,803,849 | -0.04(-0.22%) |
May 08, 2003 | 19.08 | 19.48 | 18.92 | 19.32 | 10,518,115 | +0.25(+1.29%) |
May 07, 2003 | 19.28 | 19.28 | 19.00 | 19.07 | 10,502,827 | -0.21(-1.07%) |
May 06, 2003 | 19.59 | 19.59 | 19.13 | 19.28 | 12,211,996 | -0.31(-1.59%) |
May 05, 2003 | 19.80 | 19.87 | 19.49 | 19.59 | 6,145,176 | -0.21(-1.06%) |
May 02, 2003 | 19.47 | 19.84 | 19.46 | 19.80 | 6,477,390 | +0.20(+1.00%) |