Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 20.73 | 20.82 | 20.37 | 20.60 | 6,559,865 | +0.07(+0.36%) |
Jul 30, 2003 | 20.42 | 20.63 | 20.17 | 20.52 | 4,778,115 | +0.17(+0.83%) |
Jul 29, 2003 | 20.58 | 20.82 | 20.22 | 20.35 | 5,757,395 | -0.26(-1.25%) |
Jul 28, 2003 | 20.28 | 20.71 | 20.22 | 20.61 | 4,825,631 | +0.35(+1.73%) |
Jul 25, 2003 | 20.01 | 20.36 | 19.69 | 20.26 | 5,544,898 | +0.27(+1.37%) |
Jul 24, 2003 | 19.27 | 20.78 | 19.03 | 19.98 | 15,266,518 | +0.94(+4.96%) |
Jul 23, 2003 | 18.61 | 19.12 | 18.33 | 19.04 | 7,157,996 | +0.49(+2.64%) |
Jul 22, 2003 | 18.89 | 18.91 | 18.39 | 18.55 | 7,102,527 | -0.29(-1.54%) |
Jul 21, 2003 | 18.20 | 18.87 | 18.17 | 18.84 | 10,888,924 | +0.10(+0.55%) |
Jul 18, 2003 | 18.73 | 19.01 | 18.44 | 18.74 | 7,296,670 | -0.03(-0.16%) |
Jul 17, 2003 | 18.90 | 19.22 | 18.70 | 18.77 | 5,139,686 | -0.51(-2.65%) |
Jul 16, 2003 | 19.33 | 19.34 | 19.10 | 19.28 | 3,761,721 | -0.14(-0.74%) |
Jul 15, 2003 | 19.20 | 19.55 | 19.13 | 19.42 | 8,897,736 | +0.31(+1.62%) |
Jul 14, 2003 | 19.27 | 19.58 | 18.83 | 19.11 | 10,379,095 | +0.31(+1.67%) |
Jul 11, 2003 | 19.37 | 19.29 | 18.70 | 18.80 | 10,931,923 | -0.57(-2.95%) |
Jul 10, 2003 | 19.47 | 19.68 | 19.30 | 19.37 | 5,452,517 | -0.17(-0.88%) |
Jul 09, 2003 | 19.80 | 19.92 | 19.45 | 19.54 | 5,448,846 | -0.35(-1.75%) |
Jul 08, 2003 | 19.78 | 19.95 | 19.48 | 19.89 | 8,083,234 | +0.03(+0.16%) |
Jul 07, 2003 | 18.79 | 19.88 | 18.76 | 19.86 | 10,496,152 | +1.28(+6.92%) |
Jul 03, 2003 | 18.73 | 18.83 | 18.40 | 18.57 | 3,001,056 | -0.27(-1.43%) |
Jul 02, 2003 | 18.51 | 18.89 | 18.51 | 18.84 | 5,507,321 | +0.33(+1.79%) |
Jul 01, 2003 | 18.03 | 18.66 | 17.92 | 18.51 | 5,668,073 | +0.39(+2.17%) |
Jun 30, 2003 | 18.49 | 18.70 | 18.08 | 18.12 | 4,663,914 | -0.52(-2.79%) |
Jun 27, 2003 | 18.47 | 18.89 | 18.45 | 18.64 | 5,326,283 | +0.18(+1.00%) |
Jun 26, 2003 | 18.41 | 18.48 | 18.17 | 18.45 | 4,815,639 | +0.13(+0.74%) |
Jun 25, 2003 | 17.97 | 18.50 | 17.91 | 18.32 | 9,643,310 | +0.37(+2.06%) |
Jun 24, 2003 | 18.16 | 18.25 | 17.87 | 17.95 | 6,364,091 | -0.15(-0.83%) |
Jun 23, 2003 | 18.38 | 18.39 | 17.81 | 18.10 | 6,597,592 | -0.23(-1.24%) |
Jun 20, 2003 | 18.27 | 18.39 | 18.03 | 18.33 | 8,795,363 | +0.14(+0.76%) |
Jun 19, 2003 | 18.29 | 18.60 | 18.08 | 18.19 | 6,858,217 | -0.14(-0.76%) |
Jun 18, 2003 | 18.55 | 18.82 | 18.15 | 18.33 | 12,369,670 | -0.58(-3.07%) |
Jun 17, 2003 | 18.82 | 19.47 | 18.80 | 18.91 | 12,030,532 | +0.15(+0.82%) |
Jun 16, 2003 | 17.81 | 18.76 | 17.81 | 18.76 | 10,090,532 | +0.97(+5.47%) |
Jun 13, 2003 | 18.02 | 18.30 | 17.72 | 17.78 | 7,699,434 | -0.30(-1.65%) |
Jun 12, 2003 | 17.87 | 18.14 | 17.66 | 18.08 | 5,150,902 | +0.23(+1.31%) |
Jun 11, 2003 | 17.51 | 17.90 | 17.29 | 17.85 | 6,910,831 | +0.32(+1.85%) |
Jun 10, 2003 | 17.33 | 17.78 | 17.19 | 17.53 | 5,499,421 | +0.16(+0.95%) |
Jun 09, 2003 | 17.67 | 17.80 | 17.29 | 17.36 | 7,351,935 | -0.38(-2.13%) |
Jun 06, 2003 | 17.18 | 18.14 | 17.17 | 17.74 | 14,774,431 | +0.67(+3.94%) |
Jun 05, 2003 | 16.68 | 17.16 | 16.55 | 17.07 | 6,844,757 | +0.36(+2.14%) |
Jun 04, 2003 | 16.49 | 16.92 | 16.38 | 16.71 | 6,384,076 | +0.22(+1.35%) |
Jun 03, 2003 | 16.51 | 16.81 | 16.28 | 16.49 | 7,840,555 | -0.00(-0.03%) |
Jun 02, 2003 | 16.87 | 16.91 | 16.42 | 16.49 | 7,329,707 | -0.32(-1.88%) |
May 30, 2003 | 16.66 | 16.81 | 16.58 | 16.81 | 6,013,125 | +0.11(+0.65%) |
May 29, 2003 | 16.52 | 16.87 | 16.43 | 16.70 | 9,671,656 | +0.05(+0.29%) |
May 28, 2003 | 16.07 | 16.70 | 16.01 | 16.65 | 10,168,638 | +0.57(+3.52%) |
May 27, 2003 | 15.41 | 16.22 | 15.34 | 16.08 | 10,223,699 | +0.59(+3.83%) |
May 23, 2003 | 15.50 | 15.58 | 15.40 | 15.49 | 3,185,002 | -0.07(-0.46%) |
May 22, 2003 | 15.23 | 15.69 | 15.20 | 15.56 | 5,747,606 | +0.28(+1.86%) |
May 21, 2003 | 14.94 | 15.33 | 14.92 | 15.28 | 7,678,837 | +0.41(+2.75%) |
May 20, 2003 | 14.91 | 15.01 | 14.77 | 14.87 | 5,590,782 | +0.06(+0.41%) |
May 19, 2003 | 15.20 | 15.21 | 14.79 | 14.81 | 4,303,975 | -0.43(-2.85%) |
May 16, 2003 | 15.37 | 15.47 | 15.23 | 15.24 | 4,212,613 | -0.13(-0.85%) |
May 15, 2003 | 15.21 | 15.52 | 15.20 | 15.37 | 8,126,875 | +0.22(+1.44%) |
May 14, 2003 | 14.85 | 15.20 | 14.66 | 15.15 | 10,864,656 | +0.38(+2.61%) |
May 13, 2003 | 14.97 | 15.04 | 14.73 | 14.77 | 8,458,672 | -0.34(-2.22%) |
May 12, 2003 | 15.10 | 15.22 | 14.69 | 15.10 | 8,870,206 | +0.01(+0.08%) |
May 09, 2003 | 15.18 | 15.20 | 14.94 | 15.09 | 6,854,138 | -0.06(-0.39%) |
May 08, 2003 | 15.14 | 15.51 | 15.08 | 15.15 | 8,566,144 | -0.20(-1.29%) |
May 07, 2003 | 15.50 | 15.69 | 15.15 | 15.35 | 25,607,274 | +0.21(+1.39%) |
May 06, 2003 | 15.32 | 15.54 | 15.01 | 15.14 | 10,750,658 | -0.10(-0.64%) |
May 05, 2003 | 15.20 | 15.51 | 15.12 | 15.24 | 7,577,279 | +0.09(+0.58%) |
May 02, 2003 | 14.44 | 15.25 | 14.42 | 15.15 | 7,432,488 | +0.69(+4.78%) |