Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 19.50 | 20.73 | 19.25 | 19.95 | 9,652,192 | +0.77(+4.01%) |
Jul 30, 2003 | 19.45 | 19.45 | 18.84 | 19.18 | 3,630,127 | -0.09(-0.45%) |
Jul 29, 2003 | 19.29 | 19.40 | 18.79 | 19.27 | 4,566,279 | -0.16(-0.82%) |
Jul 28, 2003 | 18.98 | 19.59 | 18.79 | 19.43 | 5,680,893 | +0.50(+2.63%) |
Jul 25, 2003 | 18.58 | 19.02 | 18.38 | 18.93 | 3,436,563 | +0.51(+2.78%) |
Jul 24, 2003 | 18.59 | 19.09 | 18.30 | 18.42 | 6,092,702 | +0.13(+0.71%) |
Jul 23, 2003 | 18.45 | 18.46 | 17.83 | 18.29 | 3,019,882 | +0.00(+0.00%) |
Jul 22, 2003 | 18.13 | 18.47 | 17.80 | 18.29 | 3,816,870 | +0.43(+2.41%) |
Jul 21, 2003 | 18.22 | 18.23 | 17.66 | 17.86 | 3,663,253 | -0.28(-1.56%) |
Jul 18, 2003 | 18.16 | 18.26 | 17.86 | 18.14 | 2,850,352 | +0.09(+0.51%) |
Jul 17, 2003 | 18.59 | 18.62 | 18.01 | 18.05 | 3,673,159 | -0.46(-2.46%) |
Jul 16, 2003 | 18.76 | 18.76 | 18.19 | 18.51 | 2,980,747 | -0.09(-0.50%) |
Jul 15, 2003 | 18.76 | 18.80 | 18.42 | 18.60 | 3,435,914 | +0.14(+0.73%) |
Jul 14, 2003 | 18.63 | 19.03 | 18.45 | 18.46 | 3,819,306 | -0.15(-0.83%) |
Jul 11, 2003 | 18.24 | 18.92 | 18.23 | 18.62 | 3,643,877 | +0.42(+2.30%) |
Jul 10, 2003 | 18.39 | 18.47 | 18.09 | 18.20 | 3,402,137 | -0.33(-1.79%) |
Jul 09, 2003 | 18.39 | 18.63 | 18.22 | 18.53 | 3,507,526 | +0.08(+0.43%) |
Jul 08, 2003 | 18.16 | 18.57 | 18.13 | 18.45 | 3,910,729 | +0.27(+1.49%) |
Jul 07, 2003 | 17.85 | 18.32 | 17.70 | 18.18 | 4,949,509 | +0.42(+2.36%) |
Jul 03, 2003 | 17.88 | 18.09 | 17.56 | 17.76 | 2,767,535 | -0.19(-1.06%) |
Jul 02, 2003 | 18.14 | 18.14 | 17.86 | 17.95 | 4,812,293 | -0.07(-0.38%) |
Jul 01, 2003 | 17.98 | 18.26 | 17.51 | 18.02 | 6,115,436 | -0.08(-0.44%) |
Jun 30, 2003 | 18.15 | 18.19 | 17.95 | 18.10 | 3,667,313 | +0.07(+0.38%) |
Jun 27, 2003 | 18.57 | 18.55 | 17.90 | 18.03 | 5,600,603 | -0.54(-2.89%) |
Jun 26, 2003 | 18.27 | 18.62 | 17.92 | 18.57 | 6,755,884 | +0.46(+2.52%) |
Jun 25, 2003 | 18.33 | 18.54 | 17.95 | 18.11 | 10,054,745 | -0.63(-3.35%) |
Jun 24, 2003 | 18.38 | 18.90 | 18.35 | 18.74 | 6,237,063 | +0.47(+2.56%) |
Jun 23, 2003 | 18.51 | 18.66 | 18.14 | 18.27 | 3,530,422 | -0.30(-1.59%) |
Jun 20, 2003 | 19.09 | 19.25 | 18.52 | 18.57 | 5,202,018 | -0.18(-0.99%) |
Jun 19, 2003 | 19.13 | 19.13 | 18.54 | 18.75 | 4,343,811 | -0.50(-2.59%) |
Jun 18, 2003 | 18.88 | 19.29 | 18.73 | 19.25 | 3,350,986 | +0.27(+1.43%) |
Jun 17, 2003 | 19.03 | 19.19 | 18.79 | 18.98 | 3,850,159 | -0.02(-0.13%) |
Jun 16, 2003 | 18.23 | 19.01 | 18.21 | 19.00 | 3,916,412 | +0.86(+4.75%) |
Jun 13, 2003 | 18.73 | 18.84 | 18.01 | 18.14 | 2,983,995 | -0.48(-2.58%) |
Jun 12, 2003 | 18.63 | 19.05 | 18.33 | 18.62 | 3,620,221 | +0.09(+0.50%) |
Jun 11, 2003 | 18.78 | 18.79 | 18.17 | 18.53 | 3,756,300 | -0.23(-1.24%) |
Jun 10, 2003 | 18.75 | 18.81 | 18.49 | 18.76 | 2,203,246 | +0.13(+0.72%) |
Jun 09, 2003 | 18.82 | 18.86 | 18.42 | 18.63 | 4,035,603 | -0.35(-1.85%) |
Jun 06, 2003 | 18.47 | 19.26 | 18.43 | 18.98 | 6,587,166 | +0.57(+3.08%) |
Jun 05, 2003 | 18.54 | 18.61 | 18.07 | 18.41 | 5,188,215 | -0.29(-1.55%) |
Jun 04, 2003 | 18.60 | 18.89 | 18.33 | 18.70 | 7,471,517 | +0.10(+0.56%) |
Jun 03, 2003 | 18.91 | 18.91 | 18.47 | 18.60 | 4,013,194 | -0.31(-1.66%) |
Jun 02, 2003 | 18.90 | 19.31 | 18.72 | 18.91 | 5,013,488 | +0.12(+0.62%) |
May 30, 2003 | 18.68 | 19.16 | 18.36 | 18.79 | 4,065,807 | +0.26(+1.43%) |
May 29, 2003 | 18.60 | 18.87 | 18.52 | 18.53 | 4,801,413 | +0.02(+0.10%) |
May 28, 2003 | 18.30 | 18.80 | 18.23 | 18.51 | 3,860,552 | +0.21(+1.14%) |
May 27, 2003 | 17.86 | 18.54 | 17.86 | 18.30 | 5,539,130 | +0.41(+2.31%) |
May 23, 2003 | 17.86 | 18.15 | 17.85 | 17.89 | 2,780,363 | -0.02(-0.10%) |
May 22, 2003 | 17.80 | 18.16 | 17.73 | 17.91 | 3,029,463 | +0.07(+0.41%) |
May 21, 2003 | 17.70 | 18.14 | 17.70 | 17.83 | 4,664,847 | -0.11(-0.62%) |
May 20, 2003 | 17.72 | 18.24 | 17.70 | 17.95 | 4,932,945 | +0.28(+1.60%) |
May 19, 2003 | 18.17 | 18.32 | 17.66 | 17.66 | 5,632,989 | -0.53(-2.91%) |
May 16, 2003 | 18.63 | 18.75 | 18.11 | 18.19 | 5,471,091 | -0.43(-2.31%) |
May 15, 2003 | 18.75 | 18.84 | 18.62 | 18.62 | 4,684,496 | +0.06(+0.30%) |
May 14, 2003 | 18.84 | 19.05 | 18.52 | 18.57 | 3,891,080 | -0.36(-1.92%) |
May 13, 2003 | 18.87 | 19.05 | 18.76 | 18.93 | 4,725,741 | -0.04(-0.19%) |
May 12, 2003 | 18.94 | 19.05 | 18.74 | 18.97 | 4,574,561 | +0.04(+0.19%) |
May 09, 2003 | 19.00 | 19.03 | 18.73 | 18.93 | 4,949,184 | -0.05(-0.26%) |
May 08, 2003 | 19.18 | 19.20 | 18.95 | 18.98 | 5,587,846 | -0.32(-1.66%) |
May 07, 2003 | 19.42 | 19.58 | 19.23 | 19.30 | 3,442,409 | -0.32(-1.63%) |
May 06, 2003 | 19.34 | 19.82 | 19.26 | 19.62 | 5,458,587 | +0.25(+1.30%) |
May 05, 2003 | 19.48 | 19.67 | 19.24 | 19.37 | 4,411,850 | -0.01(-0.03%) |
May 02, 2003 | 18.94 | 19.52 | 18.78 | 19.37 | 3,011,925 | +0.36(+1.91%) |