Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 21.91 | 22.23 | 21.91 | 22.00 | 6,879,018 | +0.13(+0.57%) |
Jul 30, 2003 | 21.90 | 21.96 | 21.76 | 21.88 | 6,141,730 | -0.02(-0.11%) |
Jul 29, 2003 | 22.06 | 22.11 | 21.86 | 21.90 | 6,414,788 | -0.22(-1.01%) |
Jul 28, 2003 | 22.10 | 22.17 | 22.01 | 22.12 | 9,176,910 | -0.07(-0.30%) |
Jul 25, 2003 | 21.87 | 22.21 | 21.80 | 22.19 | 8,451,093 | +0.32(+1.47%) |
Jul 24, 2003 | 21.81 | 21.98 | 21.75 | 21.87 | 10,977,435 | +0.09(+0.43%) |
Jul 23, 2003 | 21.60 | 21.77 | 21.35 | 21.77 | 6,437,410 | +0.17(+0.80%) |
Jul 22, 2003 | 21.40 | 21.62 | 21.23 | 21.60 | 11,707,077 | +0.20(+0.95%) |
Jul 21, 2003 | 20.78 | 21.46 | 20.78 | 21.40 | 20,896,414 | +0.97(+4.74%) |
Jul 18, 2003 | 20.16 | 20.43 | 20.02 | 20.43 | 9,791,530 | +0.45(+2.25%) |
Jul 17, 2003 | 19.93 | 20.08 | 19.90 | 19.98 | 6,131,216 | -0.05(-0.24%) |
Jul 16, 2003 | 20.12 | 20.14 | 19.92 | 20.03 | 4,524,094 | -0.07(-0.37%) |
Jul 15, 2003 | 20.39 | 20.39 | 20.02 | 20.10 | 6,787,574 | -0.14(-0.67%) |
Jul 14, 2003 | 20.45 | 20.55 | 20.18 | 20.24 | 6,191,117 | -0.04(-0.22%) |
Jul 11, 2003 | 20.23 | 20.37 | 20.19 | 20.28 | 3,651,392 | +0.05(+0.26%) |
Jul 10, 2003 | 20.24 | 20.38 | 20.17 | 20.23 | 5,576,497 | -0.07(-0.32%) |
Jul 09, 2003 | 20.38 | 20.41 | 20.18 | 20.29 | 4,575,710 | -0.08(-0.37%) |
Jul 08, 2003 | 20.38 | 20.44 | 20.15 | 20.37 | 6,248,150 | -0.05(-0.25%) |
Jul 07, 2003 | 20.30 | 20.56 | 20.29 | 20.42 | 8,153,182 | +0.27(+1.36%) |
Jul 03, 2003 | 20.24 | 20.33 | 20.09 | 20.15 | 3,293,899 | -0.24(-1.16%) |
Jul 02, 2003 | 20.23 | 20.38 | 20.19 | 20.38 | 3,763,865 | +0.16(+0.78%) |
Jul 01, 2003 | 20.24 | 20.24 | 19.93 | 20.22 | 5,474,220 | -0.02(-0.08%) |
Jun 30, 2003 | 20.20 | 20.32 | 20.06 | 20.24 | 5,750,464 | +0.06(+0.29%) |
Jun 27, 2003 | 20.44 | 20.46 | 20.13 | 20.18 | 4,391,229 | -0.27(-1.30%) |
Jun 26, 2003 | 20.25 | 20.48 | 20.23 | 20.45 | 4,560,416 | +0.16(+0.77%) |
Jun 25, 2003 | 20.39 | 20.59 | 20.25 | 20.29 | 6,074,501 | -0.10(-0.48%) |
Jun 24, 2003 | 20.33 | 20.49 | 20.32 | 20.39 | 4,811,489 | +0.05(+0.27%) |
Jun 23, 2003 | 20.52 | 20.52 | 20.25 | 20.33 | 5,840,634 | -0.19(-0.92%) |
Jun 20, 2003 | 20.72 | 20.76 | 20.43 | 20.52 | 11,011,528 | -0.10(-0.48%) |
Jun 19, 2003 | 20.68 | 21.01 | 20.53 | 20.62 | 10,254,167 | -0.05(-0.25%) |
Jun 18, 2003 | 20.48 | 20.71 | 20.33 | 20.67 | 9,729,717 | +0.26(+1.28%) |
Jun 17, 2003 | 20.48 | 20.48 | 20.25 | 20.41 | 6,308,050 | -0.06(-0.31%) |
Jun 16, 2003 | 20.15 | 20.48 | 20.14 | 20.48 | 6,630,176 | +0.42(+2.10%) |
Jun 13, 2003 | 20.16 | 20.19 | 20.01 | 20.06 | 6,289,252 | -0.09(-0.44%) |
Jun 12, 2003 | 20.16 | 20.23 | 19.85 | 20.14 | 5,469,441 | +0.06(+0.31%) |
Jun 11, 2003 | 19.78 | 20.08 | 19.77 | 20.08 | 4,648,356 | +0.27(+1.39%) |
Jun 10, 2003 | 19.92 | 19.93 | 19.62 | 19.81 | 4,756,687 | +0.00(+0.00%) |
Jun 09, 2003 | 19.84 | 20.00 | 19.63 | 19.81 | 4,725,780 | -0.03(-0.15%) |
Jun 06, 2003 | 19.97 | 20.16 | 19.84 | 19.84 | 8,878,363 | +0.12(+0.59%) |
Jun 05, 2003 | 19.74 | 19.88 | 19.54 | 19.72 | 6,368,588 | -0.21(-1.06%) |
Jun 04, 2003 | 19.77 | 20.02 | 19.68 | 19.93 | 6,197,808 | +0.13(+0.65%) |
Jun 03, 2003 | 19.63 | 19.83 | 19.61 | 19.80 | 4,863,743 | +0.19(+0.94%) |
Jun 02, 2003 | 19.97 | 20.04 | 19.59 | 19.62 | 6,861,813 | -0.23(-1.16%) |
May 30, 2003 | 19.46 | 19.85 | 19.44 | 19.85 | 8,564,522 | +0.49(+2.55%) |
May 29, 2003 | 19.66 | 19.77 | 19.31 | 19.35 | 7,089,627 | -0.27(-1.35%) |
May 28, 2003 | 19.89 | 19.89 | 19.55 | 19.62 | 6,699,954 | -0.17(-0.86%) |
May 27, 2003 | 19.38 | 19.83 | 19.25 | 19.79 | 6,261,532 | +0.41(+2.11%) |
May 23, 2003 | 19.62 | 19.62 | 19.36 | 19.38 | 4,145,891 | -0.20(-1.02%) |
May 22, 2003 | 19.38 | 19.66 | 19.37 | 19.58 | 7,427,683 | +0.24(+1.22%) |
May 21, 2003 | 19.48 | 19.53 | 19.22 | 19.34 | 6,566,133 | -0.24(-1.20%) |
May 20, 2003 | 19.59 | 19.61 | 19.38 | 19.58 | 7,180,433 | +0.12(+0.64%) |
May 19, 2003 | 19.65 | 19.69 | 19.44 | 19.46 | 5,797,620 | -0.23(-1.17%) |
May 16, 2003 | 19.75 | 19.82 | 19.63 | 19.69 | 8,126,099 | -0.06(-0.32%) |
May 15, 2003 | 19.34 | 19.77 | 19.34 | 19.75 | 8,493,469 | +0.42(+2.18%) |
May 14, 2003 | 19.46 | 19.47 | 19.19 | 19.33 | 6,191,754 | -0.05(-0.25%) |
May 13, 2003 | 19.39 | 19.54 | 19.28 | 19.38 | 5,961,710 | -0.15(-0.79%) |
May 12, 2003 | 19.27 | 19.60 | 19.09 | 19.53 | 7,249,893 | +0.26(+1.34%) |
May 09, 2003 | 19.34 | 19.42 | 19.22 | 19.27 | 8,806,673 | -0.04(-0.22%) |
May 08, 2003 | 19.07 | 19.47 | 18.91 | 19.31 | 10,521,489 | +0.25(+1.29%) |
May 07, 2003 | 19.28 | 19.28 | 19.00 | 19.07 | 10,506,196 | -0.21(-1.07%) |
May 06, 2003 | 19.59 | 19.59 | 19.12 | 19.27 | 12,215,914 | -0.31(-1.59%) |
May 05, 2003 | 19.80 | 19.86 | 19.48 | 19.59 | 6,147,147 | -0.21(-1.06%) |
May 02, 2003 | 19.46 | 19.83 | 19.46 | 19.80 | 6,479,468 | +0.20(+1.00%) |