Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 19.35 | 21.14 | 19.07 | 20.13 | 15,973,222 | +0.51(+2.58%) |
Jul 30, 2003 | 19.62 | 19.75 | 19.33 | 19.62 | 3,380,553 | -0.05(-0.23%) |
Jul 29, 2003 | 20.13 | 20.22 | 19.60 | 19.67 | 3,967,790 | -0.53(-2.62%) |
Jul 28, 2003 | 20.70 | 20.70 | 20.14 | 20.20 | 3,614,055 | -0.51(-2.44%) |
Jul 25, 2003 | 20.33 | 20.72 | 20.29 | 20.70 | 2,290,951 | +0.40(+1.97%) |
Jul 24, 2003 | 20.36 | 20.73 | 20.20 | 20.30 | 3,165,766 | +0.08(+0.41%) |
Jul 23, 2003 | 20.40 | 20.59 | 20.04 | 20.22 | 1,778,030 | -0.03(-0.16%) |
Jul 22, 2003 | 20.43 | 20.50 | 20.18 | 20.25 | 2,017,843 | -0.15(-0.74%) |
Jul 21, 2003 | 20.36 | 20.60 | 20.26 | 20.40 | 2,701,048 | -0.01(-0.05%) |
Jul 18, 2003 | 20.14 | 20.46 | 20.14 | 20.41 | 2,925,083 | +0.27(+1.35%) |
Jul 17, 2003 | 19.82 | 20.27 | 19.64 | 20.14 | 4,243,836 | +0.32(+1.62%) |
Jul 16, 2003 | 20.08 | 20.20 | 19.71 | 19.82 | 2,597,680 | -0.23(-1.17%) |
Jul 15, 2003 | 20.10 | 20.39 | 19.99 | 20.05 | 3,049,124 | -0.05(-0.25%) |
Jul 14, 2003 | 20.59 | 20.59 | 20.03 | 20.10 | 5,619,385 | -0.49(-2.37%) |
Jul 11, 2003 | 20.12 | 20.62 | 20.07 | 20.59 | 4,755,559 | +0.47(+2.35%) |
Jul 10, 2003 | 19.98 | 20.23 | 19.50 | 20.12 | 6,778,190 | +0.14(+0.71%) |
Jul 09, 2003 | 19.76 | 20.01 | 19.75 | 19.98 | 3,057,720 | +0.17(+0.86%) |
Jul 08, 2003 | 19.64 | 19.93 | 19.64 | 19.81 | 3,016,700 | -0.06(-0.30%) |
Jul 07, 2003 | 20.13 | 20.15 | 19.70 | 19.87 | 2,565,799 | -0.29(-1.44%) |
Jul 03, 2003 | 20.22 | 20.45 | 20.13 | 20.15 | 1,461,725 | -0.11(-0.52%) |
Jul 02, 2003 | 20.35 | 20.38 | 19.98 | 20.26 | 2,540,121 | -0.09(-0.43%) |
Jul 01, 2003 | 20.49 | 20.49 | 20.22 | 20.35 | 2,317,173 | -0.09(-0.43%) |
Jun 30, 2003 | 20.60 | 20.70 | 20.44 | 20.44 | 1,887,708 | -0.15(-0.74%) |
Jun 27, 2003 | 20.72 | 20.80 | 20.49 | 20.59 | 1,869,537 | -0.13(-0.64%) |
Jun 26, 2003 | 21.00 | 21.06 | 20.63 | 20.72 | 2,342,852 | -0.17(-0.81%) |
Jun 25, 2003 | 20.72 | 21.36 | 20.68 | 20.89 | 2,465,043 | +0.12(+0.60%) |
Jun 24, 2003 | 20.84 | 21.01 | 20.73 | 20.77 | 2,036,340 | -0.22(-1.03%) |
Jun 23, 2003 | 21.05 | 21.18 | 20.91 | 20.98 | 2,162,993 | -0.01(-0.07%) |
Jun 20, 2003 | 21.03 | 21.13 | 20.70 | 21.00 | 2,169,739 | -0.03(-0.15%) |
Jun 19, 2003 | 20.72 | 21.18 | 20.66 | 21.03 | 2,574,613 | +0.27(+1.31%) |
Jun 18, 2003 | 20.94 | 21.00 | 20.68 | 20.76 | 2,299,111 | -0.18(-0.86%) |
Jun 17, 2003 | 20.96 | 21.16 | 20.77 | 20.94 | 2,284,422 | -0.03(-0.13%) |
Jun 16, 2003 | 21.01 | 21.02 | 20.45 | 20.96 | 3,957,127 | -0.05(-0.22%) |
Jun 13, 2003 | 21.27 | 21.27 | 20.81 | 21.01 | 3,759,640 | -0.26(-1.21%) |
Jun 12, 2003 | 21.34 | 21.64 | 21.04 | 21.27 | 4,122,841 | -0.07(-0.32%) |
Jun 11, 2003 | 20.61 | 21.35 | 20.56 | 21.34 | 3,794,459 | +0.81(+3.94%) |
Jun 10, 2003 | 20.66 | 20.79 | 20.31 | 20.53 | 3,659,319 | +0.02(+0.11%) |
Jun 09, 2003 | 20.44 | 20.78 | 20.30 | 20.50 | 5,973,555 | +0.07(+0.36%) |
Jun 06, 2003 | 20.27 | 21.09 | 20.03 | 20.43 | 15,451,488 | -1.35(-6.20%) |
Jun 05, 2003 | 22.47 | 22.48 | 21.06 | 21.78 | 9,962,781 | -0.70(-3.13%) |
Jun 04, 2003 | 22.96 | 23.16 | 21.65 | 22.48 | 7,498,063 | -0.47(-2.04%) |
Jun 03, 2003 | 22.66 | 23.02 | 22.39 | 22.95 | 3,143,352 | +0.28(+1.22%) |
Jun 02, 2003 | 22.72 | 22.90 | 22.60 | 22.68 | 2,771,991 | +0.03(+0.14%) |
May 30, 2003 | 22.40 | 22.71 | 22.39 | 22.65 | 2,408,572 | +0.25(+1.11%) |
May 29, 2003 | 22.55 | 22.63 | 22.28 | 22.40 | 2,022,086 | -0.22(-0.97%) |
May 28, 2003 | 22.98 | 23.05 | 22.62 | 22.62 | 2,001,521 | -0.24(-1.05%) |
May 27, 2003 | 22.79 | 22.99 | 22.68 | 22.86 | 2,382,241 | +0.14(+0.63%) |
May 23, 2003 | 22.41 | 22.79 | 22.24 | 22.71 | 1,655,730 | +0.31(+1.37%) |
May 22, 2003 | 22.70 | 22.84 | 22.37 | 22.41 | 3,264,346 | -0.19(-0.83%) |
May 21, 2003 | 21.64 | 22.61 | 21.58 | 22.59 | 3,278,600 | +0.92(+4.26%) |
May 20, 2003 | 21.67 | 21.80 | 21.48 | 21.67 | 2,042,433 | -0.02(-0.08%) |
May 19, 2003 | 21.96 | 22.05 | 21.62 | 21.69 | 2,143,081 | -0.27(-1.23%) |
May 16, 2003 | 22.05 | 22.05 | 21.77 | 21.96 | 1,709,155 | -0.05(-0.23%) |
May 15, 2003 | 21.68 | 22.15 | 21.68 | 22.01 | 2,634,675 | +0.33(+1.53%) |
May 14, 2003 | 21.54 | 21.74 | 21.30 | 21.68 | 2,122,625 | +0.19(+0.90%) |
May 13, 2003 | 21.17 | 21.67 | 21.07 | 21.49 | 1,864,859 | +0.32(+1.52%) |
May 12, 2003 | 21.04 | 21.30 | 20.95 | 21.17 | 2,518,033 | +0.14(+0.66%) |
May 09, 2003 | 20.85 | 21.09 | 20.79 | 21.03 | 2,089,329 | +0.17(+0.84%) |
May 08, 2003 | 20.79 | 21.15 | 20.64 | 20.85 | 1,732,331 | -0.02(-0.09%) |
May 07, 2003 | 20.61 | 20.99 | 20.48 | 20.87 | 1,876,066 | +0.26(+1.25%) |
May 06, 2003 | 20.66 | 20.78 | 20.49 | 20.61 | 2,027,309 | -0.19(-0.91%) |
May 05, 2003 | 20.79 | 20.86 | 20.65 | 20.80 | 1,522,875 | +0.15(+0.73%) |