Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 20.70 | 20.79 | 20.34 | 20.57 | 6,569,317 | +0.07(+0.36%) |
Jul 30, 2003 | 20.39 | 20.60 | 20.14 | 20.49 | 4,785,000 | +0.17(+0.83%) |
Jul 29, 2003 | 20.55 | 20.79 | 20.19 | 20.32 | 5,765,690 | -0.26(-1.25%) |
Jul 28, 2003 | 20.25 | 20.68 | 20.19 | 20.58 | 4,832,585 | +0.35(+1.73%) |
Jul 25, 2003 | 19.98 | 20.33 | 19.66 | 20.23 | 5,552,887 | +0.27(+1.37%) |
Jul 24, 2003 | 19.24 | 20.75 | 19.00 | 19.96 | 15,288,515 | +0.94(+4.96%) |
Jul 23, 2003 | 18.58 | 19.09 | 18.31 | 19.01 | 7,168,310 | +0.49(+2.64%) |
Jul 22, 2003 | 18.86 | 18.89 | 18.36 | 18.52 | 7,112,761 | -0.29(-1.54%) |
Jul 21, 2003 | 18.18 | 18.84 | 18.14 | 18.81 | 10,904,613 | +0.10(+0.55%) |
Jul 18, 2003 | 18.70 | 18.98 | 18.42 | 18.71 | 7,307,183 | -0.03(-0.16%) |
Jul 17, 2003 | 18.88 | 19.19 | 18.67 | 18.74 | 5,147,092 | -0.51(-2.65%) |
Jul 16, 2003 | 19.30 | 19.31 | 19.07 | 19.25 | 3,767,141 | -0.14(-0.75%) |
Jul 15, 2003 | 19.17 | 19.52 | 19.10 | 19.39 | 8,910,557 | +0.31(+1.62%) |
Jul 14, 2003 | 19.24 | 19.55 | 18.80 | 19.08 | 10,394,050 | +0.31(+1.67%) |
Jul 11, 2003 | 19.34 | 19.27 | 18.67 | 18.77 | 10,947,674 | -0.57(-2.95%) |
Jul 10, 2003 | 19.44 | 19.65 | 19.27 | 19.34 | 5,460,373 | -0.17(-0.88%) |
Jul 09, 2003 | 19.77 | 19.89 | 19.42 | 19.51 | 5,456,697 | -0.35(-1.75%) |
Jul 08, 2003 | 19.75 | 19.92 | 19.45 | 19.86 | 8,094,881 | +0.03(+0.16%) |
Jul 07, 2003 | 18.76 | 19.85 | 18.73 | 19.83 | 10,511,275 | +1.28(+6.92%) |
Jul 03, 2003 | 18.70 | 18.81 | 18.37 | 18.55 | 3,005,380 | -0.27(-1.43%) |
Jul 02, 2003 | 18.48 | 18.86 | 18.48 | 18.82 | 5,515,257 | +0.33(+1.79%) |
Jul 01, 2003 | 18.00 | 18.63 | 17.90 | 18.48 | 5,676,240 | +0.39(+2.16%) |
Jun 30, 2003 | 18.47 | 18.67 | 18.05 | 18.09 | 4,670,634 | -0.52(-2.79%) |
Jun 27, 2003 | 18.45 | 18.87 | 18.42 | 18.61 | 5,333,958 | +0.18(+1.00%) |
Jun 26, 2003 | 18.38 | 18.45 | 18.15 | 18.43 | 4,822,578 | +0.13(+0.74%) |
Jun 25, 2003 | 17.94 | 18.47 | 17.88 | 18.29 | 9,657,205 | +0.37(+2.06%) |
Jun 24, 2003 | 18.13 | 18.22 | 17.84 | 17.92 | 6,373,261 | -0.15(-0.83%) |
Jun 23, 2003 | 18.35 | 18.36 | 17.79 | 18.07 | 6,607,099 | -0.23(-1.24%) |
Jun 20, 2003 | 18.24 | 18.36 | 18.00 | 18.30 | 8,808,036 | +0.14(+0.76%) |
Jun 19, 2003 | 18.26 | 18.57 | 18.05 | 18.16 | 6,868,099 | -0.14(-0.76%) |
Jun 18, 2003 | 18.52 | 18.80 | 18.12 | 18.30 | 12,387,494 | -0.58(-3.07%) |
Jun 17, 2003 | 18.79 | 19.44 | 18.77 | 18.88 | 12,047,867 | +0.15(+0.82%) |
Jun 16, 2003 | 17.79 | 18.73 | 17.78 | 18.73 | 10,105,071 | +0.97(+5.47%) |
Jun 13, 2003 | 18.00 | 18.27 | 17.70 | 17.76 | 7,710,528 | -0.30(-1.65%) |
Jun 12, 2003 | 17.85 | 18.11 | 17.63 | 18.06 | 5,158,324 | +0.23(+1.31%) |
Jun 11, 2003 | 17.48 | 17.87 | 17.26 | 17.82 | 6,920,789 | +0.32(+1.85%) |
Jun 10, 2003 | 17.31 | 17.75 | 17.16 | 17.50 | 5,507,345 | +0.16(+0.95%) |
Jun 09, 2003 | 17.64 | 17.77 | 17.26 | 17.34 | 7,362,528 | -0.38(-2.13%) |
Jun 06, 2003 | 17.15 | 18.11 | 17.14 | 17.71 | 14,795,719 | +0.67(+3.94%) |
Jun 05, 2003 | 16.66 | 17.13 | 16.53 | 17.04 | 6,854,620 | +0.36(+2.14%) |
Jun 04, 2003 | 16.46 | 16.89 | 16.35 | 16.68 | 6,393,275 | +0.22(+1.35%) |
Jun 03, 2003 | 16.48 | 16.78 | 16.26 | 16.46 | 7,851,852 | -0.00(-0.03%) |
Jun 02, 2003 | 16.84 | 16.89 | 16.40 | 16.47 | 7,340,268 | -0.32(-1.88%) |
May 30, 2003 | 16.64 | 16.79 | 16.56 | 16.78 | 6,021,789 | +0.11(+0.65%) |
May 29, 2003 | 16.49 | 16.84 | 16.41 | 16.68 | 9,685,592 | +0.05(+0.29%) |
May 28, 2003 | 16.05 | 16.68 | 15.99 | 16.63 | 10,183,289 | +0.57(+3.52%) |
May 27, 2003 | 15.38 | 16.19 | 15.31 | 16.06 | 10,238,430 | +0.59(+3.83%) |
May 23, 2003 | 15.48 | 15.56 | 15.38 | 15.47 | 3,189,591 | -0.07(-0.46%) |
May 22, 2003 | 15.20 | 15.67 | 15.18 | 15.54 | 5,755,887 | +0.28(+1.86%) |
May 21, 2003 | 14.92 | 15.30 | 14.90 | 15.26 | 7,689,902 | +0.41(+2.75%) |
May 20, 2003 | 14.89 | 14.98 | 14.75 | 14.85 | 5,598,838 | +0.06(+0.41%) |
May 19, 2003 | 15.18 | 15.19 | 14.77 | 14.79 | 4,310,176 | -0.43(-2.85%) |
May 16, 2003 | 15.35 | 15.45 | 15.21 | 15.22 | 4,218,683 | -0.13(-0.85%) |
May 15, 2003 | 15.19 | 15.50 | 15.18 | 15.35 | 8,138,585 | +0.22(+1.44%) |
May 14, 2003 | 14.83 | 15.17 | 14.64 | 15.13 | 10,880,311 | +0.38(+2.61%) |
May 13, 2003 | 14.95 | 15.02 | 14.71 | 14.75 | 8,470,860 | -0.34(-2.22%) |
May 12, 2003 | 15.08 | 15.20 | 14.67 | 15.08 | 8,882,987 | +0.01(+0.08%) |
May 09, 2003 | 15.16 | 15.18 | 14.92 | 15.07 | 6,864,014 | -0.06(-0.39%) |
May 08, 2003 | 15.12 | 15.49 | 15.06 | 15.13 | 8,578,487 | -0.20(-1.29%) |
May 07, 2003 | 15.48 | 15.67 | 15.13 | 15.33 | 25,644,170 | +0.21(+1.39%) |
May 06, 2003 | 15.30 | 15.52 | 14.99 | 15.12 | 10,766,149 | -0.10(-0.64%) |
May 05, 2003 | 15.17 | 15.49 | 15.09 | 15.21 | 7,588,197 | +0.09(+0.58%) |
May 02, 2003 | 14.42 | 15.23 | 14.40 | 15.13 | 7,443,197 | +0.69(+4.78%) |