Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 22.33 | 22.73 | 22.15 | 22.49 | 3,129,273 | +0.23(+1.03%) |
Jul 30, 2003 | 22.34 | 22.34 | 22.09 | 22.26 | 2,658,412 | +0.06(+0.26%) |
Jul 29, 2003 | 22.31 | 22.53 | 22.06 | 22.20 | 2,943,745 | -0.11(-0.51%) |
Jul 28, 2003 | 22.46 | 22.46 | 22.22 | 22.31 | 3,714,022 | -0.23(-1.00%) |
Jul 25, 2003 | 22.04 | 22.54 | 21.98 | 22.54 | 3,266,837 | +0.49(+2.25%) |
Jul 24, 2003 | 21.78 | 22.24 | 21.78 | 22.04 | 3,569,518 | +0.26(+1.21%) |
Jul 23, 2003 | 21.81 | 21.85 | 21.68 | 21.78 | 2,769,647 | -0.03(-0.16%) |
Jul 22, 2003 | 21.70 | 22.00 | 21.63 | 21.81 | 4,664,315 | +0.12(+0.56%) |
Jul 21, 2003 | 21.90 | 22.00 | 21.53 | 21.69 | 3,551,966 | -0.19(-0.87%) |
Jul 18, 2003 | 21.83 | 21.92 | 21.57 | 21.88 | 5,861,979 | +0.17(+0.79%) |
Jul 17, 2003 | 22.05 | 22.15 | 21.65 | 21.71 | 5,097,825 | -0.42(-1.90%) |
Jul 16, 2003 | 22.01 | 22.13 | 21.51 | 22.13 | 4,996,183 | +0.18(+0.83%) |
Jul 15, 2003 | 22.00 | 22.29 | 21.89 | 21.95 | 6,871,665 | +0.39(+1.82%) |
Jul 14, 2003 | 21.36 | 22.00 | 20.77 | 21.56 | 5,001,082 | +0.60(+2.88%) |
Jul 11, 2003 | 20.82 | 20.97 | 20.63 | 20.96 | 2,790,262 | +0.14(+0.68%) |
Jul 10, 2003 | 20.83 | 20.86 | 20.33 | 20.81 | 3,888,324 | -0.01(-0.07%) |
Jul 09, 2003 | 20.50 | 21.02 | 20.50 | 20.83 | 4,842,291 | +0.10(+0.47%) |
Jul 08, 2003 | 20.25 | 20.94 | 20.24 | 20.73 | 5,480,310 | +0.52(+2.59%) |
Jul 07, 2003 | 19.89 | 20.27 | 19.87 | 20.21 | 2,712,703 | +0.45(+2.26%) |
Jul 03, 2003 | 19.67 | 19.85 | 19.64 | 19.76 | 1,791,392 | -0.01(-0.05%) |
Jul 02, 2003 | 19.39 | 19.82 | 19.33 | 19.77 | 4,455,724 | +0.35(+1.82%) |
Jul 01, 2003 | 19.30 | 19.45 | 18.94 | 19.42 | 4,437,355 | +0.11(+0.58%) |
Jun 30, 2003 | 19.37 | 19.69 | 19.30 | 19.30 | 4,703,094 | -0.01(-0.08%) |
Jun 27, 2003 | 19.25 | 19.47 | 19.22 | 19.32 | 3,752,597 | +0.07(+0.38%) |
Jun 26, 2003 | 19.12 | 19.34 | 19.03 | 19.25 | 3,100,291 | +0.13(+0.67%) |
Jun 25, 2003 | 19.30 | 19.40 | 19.12 | 19.12 | 4,203,864 | -0.18(-0.91%) |
Jun 24, 2003 | 19.23 | 19.56 | 19.23 | 19.29 | 4,071,402 | +0.07(+0.36%) |
Jun 23, 2003 | 19.63 | 19.64 | 19.14 | 19.23 | 3,893,630 | -0.41(-2.07%) |
Jun 20, 2003 | 19.86 | 20.14 | 19.60 | 19.63 | 6,339,166 | +0.00(+0.00%) |
Jun 19, 2003 | 20.08 | 20.10 | 19.61 | 19.63 | 2,963,951 | -0.45(-2.24%) |
Jun 18, 2003 | 20.01 | 20.23 | 19.55 | 20.08 | 2,155,100 | +0.08(+0.39%) |
Jun 17, 2003 | 19.98 | 20.26 | 19.83 | 20.00 | 3,890,977 | +0.04(+0.20%) |
Jun 16, 2003 | 19.84 | 19.97 | 19.75 | 19.97 | 3,366,234 | +0.17(+0.84%) |
Jun 13, 2003 | 19.91 | 20.02 | 19.65 | 19.80 | 2,248,170 | -0.11(-0.54%) |
Jun 12, 2003 | 19.94 | 20.09 | 19.67 | 19.91 | 2,286,337 | +0.05(+0.27%) |
Jun 11, 2003 | 19.45 | 19.85 | 19.27 | 19.85 | 2,398,388 | +0.45(+2.30%) |
Jun 10, 2003 | 19.03 | 19.44 | 19.03 | 19.41 | 2,877,617 | +0.42(+2.22%) |
Jun 09, 2003 | 19.60 | 19.70 | 18.79 | 18.99 | 3,346,028 | -0.71(-3.61%) |
Jun 06, 2003 | 19.89 | 20.44 | 19.62 | 19.70 | 4,302,853 | +0.05(+0.25%) |
Jun 05, 2003 | 19.53 | 19.69 | 19.37 | 19.65 | 3,228,466 | +0.11(+0.58%) |
Jun 04, 2003 | 19.03 | 19.60 | 18.99 | 19.53 | 2,581,058 | +0.46(+2.39%) |
Jun 03, 2003 | 19.26 | 19.33 | 19.01 | 19.08 | 3,237,038 | -0.18(-0.92%) |
Jun 02, 2003 | 19.03 | 19.46 | 19.01 | 19.26 | 3,821,583 | +0.49(+2.58%) |
May 30, 2003 | 18.35 | 19.00 | 18.33 | 18.77 | 4,235,704 | +0.47(+2.54%) |
May 29, 2003 | 18.37 | 18.48 | 18.25 | 18.30 | 4,675,133 | +0.05(+0.30%) |
May 28, 2003 | 18.10 | 18.26 | 17.84 | 18.25 | 5,951,375 | +0.20(+1.11%) |
May 27, 2003 | 17.98 | 18.12 | 17.80 | 18.05 | 6,650,420 | +0.04(+0.24%) |
May 23, 2003 | 17.79 | 18.03 | 17.54 | 18.01 | 6,354,066 | +0.54(+3.09%) |
May 22, 2003 | 17.65 | 17.67 | 17.44 | 17.47 | 4,441,233 | -0.17(-0.97%) |
May 21, 2003 | 17.62 | 17.74 | 17.48 | 17.64 | 4,993,326 | -0.16(-0.91%) |
May 20, 2003 | 17.86 | 18.05 | 17.64 | 17.80 | 4,023,030 | -0.03(-0.16%) |
May 19, 2003 | 18.54 | 18.54 | 17.82 | 17.83 | 3,237,242 | -0.72(-3.86%) |
May 16, 2003 | 18.41 | 18.66 | 18.30 | 18.54 | 2,818,632 | +0.13(+0.72%) |
May 15, 2003 | 18.35 | 18.47 | 18.15 | 18.41 | 2,327,157 | +0.19(+1.05%) |
May 14, 2003 | 18.39 | 18.42 | 18.01 | 18.22 | 2,463,088 | -0.07(-0.40%) |
May 13, 2003 | 18.31 | 18.46 | 18.11 | 18.29 | 3,401,748 | -0.01(-0.08%) |
May 12, 2003 | 17.88 | 18.34 | 17.80 | 18.31 | 3,141,927 | +0.43(+2.41%) |
May 09, 2003 | 17.66 | 17.88 | 17.55 | 17.88 | 2,384,713 | +0.30(+1.73%) |
May 08, 2003 | 17.83 | 17.98 | 17.56 | 17.57 | 4,684,113 | -0.41(-2.26%) |
May 07, 2003 | 18.04 | 18.05 | 17.76 | 17.98 | 3,831,176 | -0.05(-0.30%) |
May 06, 2003 | 17.85 | 18.07 | 17.68 | 18.04 | 4,190,393 | +0.21(+1.18%) |
May 05, 2003 | 17.71 | 17.90 | 17.64 | 17.82 | 3,651,567 | +0.11(+0.64%) |
May 02, 2003 | 17.12 | 17.78 | 17.05 | 17.71 | 3,509,717 | +0.48(+2.76%) |