Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 19.65 | 19.75 | 19.37 | 19.37 | 4,924,926 | -0.18(-0.94%) |
Jul 30, 2003 | 19.62 | 19.69 | 19.43 | 19.55 | 4,274,001 | -0.05(-0.24%) |
Jul 29, 2003 | 19.69 | 19.80 | 19.52 | 19.60 | 4,201,833 | -0.11(-0.54%) |
Jul 28, 2003 | 19.74 | 19.78 | 19.63 | 19.70 | 4,092,734 | -0.12(-0.63%) |
Jul 25, 2003 | 19.79 | 19.90 | 19.60 | 19.83 | 4,041,991 | -0.01(-0.07%) |
Jul 24, 2003 | 19.97 | 20.11 | 19.80 | 19.84 | 3,506,085 | -0.12(-0.60%) |
Jul 23, 2003 | 20.01 | 20.09 | 19.89 | 19.96 | 3,619,693 | -0.11(-0.57%) |
Jul 22, 2003 | 20.04 | 20.39 | 19.83 | 20.08 | 7,709,327 | +0.11(+0.53%) |
Jul 21, 2003 | 20.06 | 20.11 | 19.90 | 19.97 | 6,488,104 | +0.00(+0.00%) |
Jul 18, 2003 | 19.86 | 20.02 | 19.78 | 19.97 | 5,902,581 | +0.12(+0.61%) |
Jul 17, 2003 | 20.02 | 20.04 | 19.77 | 19.85 | 6,042,971 | -0.20(-0.99%) |
Jul 16, 2003 | 20.22 | 20.26 | 19.89 | 20.05 | 4,462,879 | -0.15(-0.76%) |
Jul 15, 2003 | 20.20 | 20.30 | 20.11 | 20.20 | 5,987,154 | -0.01(-0.05%) |
Jul 14, 2003 | 20.33 | 20.45 | 20.20 | 20.21 | 5,026,976 | -0.10(-0.47%) |
Jul 11, 2003 | 20.33 | 20.36 | 20.22 | 20.31 | 4,021,412 | -0.02(-0.09%) |
Jul 10, 2003 | 20.44 | 20.48 | 20.22 | 20.33 | 4,626,949 | -0.11(-0.56%) |
Jul 09, 2003 | 20.50 | 20.57 | 20.34 | 20.44 | 3,829,151 | -0.13(-0.66%) |
Jul 08, 2003 | 20.49 | 20.63 | 20.33 | 20.57 | 6,102,172 | +0.00(+0.00%) |
Jul 07, 2003 | 20.53 | 20.67 | 20.52 | 20.57 | 5,738,511 | +0.05(+0.24%) |
Jul 03, 2003 | 20.63 | 20.69 | 20.51 | 20.52 | 3,382,045 | -0.16(-0.77%) |
Jul 02, 2003 | 20.75 | 20.78 | 20.65 | 20.68 | 5,290,842 | +0.02(+0.10%) |
Jul 01, 2003 | 20.56 | 20.79 | 20.38 | 20.66 | 5,686,640 | +0.11(+0.52%) |
Jun 30, 2003 | 20.50 | 20.76 | 20.47 | 20.56 | 5,387,254 | +0.10(+0.47%) |
Jun 27, 2003 | 20.57 | 20.77 | 20.40 | 20.46 | 5,014,572 | -0.23(-1.10%) |
Jun 26, 2003 | 20.68 | 20.86 | 20.47 | 20.69 | 7,767,400 | -0.15(-0.73%) |
Jun 25, 2003 | 21.04 | 21.20 | 20.79 | 20.84 | 5,588,536 | -0.50(-2.36%) |
Jun 24, 2003 | 21.09 | 21.39 | 21.05 | 21.34 | 3,954,882 | +0.19(+0.91%) |
Jun 23, 2003 | 21.11 | 21.16 | 20.99 | 21.15 | 3,607,853 | -0.10(-0.47%) |
Jun 20, 2003 | 21.28 | 21.35 | 20.95 | 21.25 | 5,423,620 | +0.01(+0.05%) |
Jun 19, 2003 | 21.54 | 21.63 | 21.23 | 21.24 | 4,038,326 | -0.32(-1.48%) |
Jun 18, 2003 | 21.46 | 21.59 | 21.36 | 21.56 | 4,269,491 | +0.05(+0.21%) |
Jun 17, 2003 | 21.60 | 21.60 | 21.40 | 21.51 | 5,538,639 | -0.08(-0.38%) |
Jun 16, 2003 | 21.26 | 21.60 | 21.25 | 21.60 | 6,112,039 | +0.32(+1.50%) |
Jun 13, 2003 | 21.14 | 21.34 | 21.10 | 21.28 | 5,944,022 | +0.08(+0.37%) |
Jun 12, 2003 | 20.96 | 21.22 | 20.86 | 21.20 | 4,129,664 | +0.30(+1.46%) |
Jun 11, 2003 | 20.75 | 20.90 | 20.74 | 20.89 | 4,429,896 | +0.10(+0.46%) |
Jun 10, 2003 | 20.85 | 20.85 | 20.41 | 20.80 | 7,373,012 | -0.05(-0.24%) |
Jun 09, 2003 | 20.79 | 21.06 | 20.73 | 20.85 | 4,574,233 | +0.06(+0.29%) |
Jun 06, 2003 | 20.96 | 21.05 | 20.72 | 20.79 | 5,408,961 | -0.17(-0.81%) |
Jun 05, 2003 | 21.00 | 21.12 | 20.84 | 20.96 | 5,082,230 | -0.08(-0.37%) |
Jun 04, 2003 | 21.12 | 21.24 | 20.96 | 21.04 | 4,858,396 | -0.08(-0.39%) |
Jun 03, 2003 | 21.11 | 21.22 | 21.03 | 21.12 | 3,164,131 | +0.01(+0.07%) |
Jun 02, 2003 | 21.23 | 21.33 | 21.08 | 21.10 | 4,494,735 | -0.05(-0.22%) |
May 30, 2003 | 20.96 | 21.20 | 20.96 | 21.15 | 4,919,570 | +0.17(+0.81%) |
May 29, 2003 | 20.80 | 21.09 | 20.80 | 20.98 | 5,903,145 | +0.07(+0.36%) |
May 28, 2003 | 20.92 | 20.95 | 20.83 | 20.90 | 4,867,980 | +0.01(+0.07%) |
May 27, 2003 | 20.79 | 20.94 | 20.75 | 20.89 | 5,987,154 | +0.03(+0.15%) |
May 23, 2003 | 20.88 | 20.93 | 20.75 | 20.86 | 3,356,110 | -0.03(-0.15%) |
May 22, 2003 | 20.79 | 20.97 | 20.75 | 20.89 | 3,981,663 | +0.16(+0.75%) |
May 21, 2003 | 21.00 | 21.01 | 20.72 | 20.73 | 7,237,978 | -0.25(-1.18%) |
May 20, 2003 | 20.93 | 21.04 | 20.84 | 20.98 | 8,744,210 | +0.23(+1.11%) |
May 19, 2003 | 20.78 | 20.78 | 20.57 | 20.75 | 4,573,105 | -0.02(-0.12%) |
May 16, 2003 | 20.61 | 20.79 | 20.60 | 20.78 | 4,187,737 | +0.08(+0.39%) |
May 15, 2003 | 20.49 | 20.75 | 20.43 | 20.69 | 4,837,253 | +0.20(+0.99%) |
May 14, 2003 | 20.41 | 20.57 | 20.39 | 20.49 | 4,758,882 | +0.13(+0.66%) |
May 13, 2003 | 20.66 | 20.66 | 20.32 | 20.36 | 4,928,591 | -0.34(-1.63%) |
May 12, 2003 | 20.34 | 20.69 | 20.24 | 20.69 | 5,553,862 | +0.34(+1.69%) |
May 09, 2003 | 20.24 | 20.39 | 20.16 | 20.35 | 3,740,632 | +0.14(+0.68%) |
May 08, 2003 | 20.22 | 20.34 | 20.14 | 20.21 | 4,988,355 | -0.27(-1.33%) |
May 07, 2003 | 20.33 | 20.57 | 20.33 | 20.49 | 4,521,234 | +0.07(+0.35%) |
May 06, 2003 | 20.40 | 20.44 | 20.22 | 20.41 | 6,143,894 | -0.02(-0.09%) |
May 05, 2003 | 20.25 | 20.43 | 20.13 | 20.43 | 4,785,100 | +0.16(+0.79%) |
May 02, 2003 | 20.18 | 20.27 | 19.95 | 20.27 | 4,696,299 | +0.09(+0.46%) |