Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 21.00 | 21.67 | 20.90 | 21.36 | 6,473,780 | +0.37(+1.77%) |
Jul 30, 2003 | 21.02 | 21.11 | 20.84 | 20.99 | 2,546,686 | -0.02(-0.08%) |
Jul 29, 2003 | 21.05 | 21.08 | 20.71 | 21.00 | 4,161,742 | -0.04(-0.21%) |
Jul 28, 2003 | 20.85 | 21.21 | 20.77 | 21.05 | 4,075,466 | +0.19(+0.92%) |
Jul 25, 2003 | 20.67 | 20.89 | 20.53 | 20.85 | 4,451,159 | +0.18(+0.87%) |
Jul 24, 2003 | 21.10 | 21.38 | 20.58 | 20.67 | 6,841,780 | -0.39(-1.84%) |
Jul 23, 2003 | 21.08 | 21.15 | 20.96 | 21.06 | 5,250,536 | -0.02(-0.10%) |
Jul 22, 2003 | 20.58 | 21.09 | 20.48 | 21.08 | 6,744,147 | +0.51(+2.47%) |
Jul 21, 2003 | 20.63 | 20.63 | 20.23 | 20.58 | 5,308,419 | -0.05(-0.24%) |
Jul 18, 2003 | 20.39 | 20.66 | 20.28 | 20.63 | 7,994,685 | +0.51(+2.52%) |
Jul 17, 2003 | 19.88 | 20.39 | 19.86 | 20.12 | 5,590,326 | +0.10(+0.52%) |
Jul 16, 2003 | 20.19 | 20.23 | 19.91 | 20.01 | 5,217,198 | -0.04(-0.22%) |
Jul 15, 2003 | 20.04 | 20.14 | 19.80 | 20.06 | 5,390,115 | +0.11(+0.58%) |
Jul 14, 2003 | 20.09 | 20.23 | 19.87 | 19.94 | 3,826,165 | +0.08(+0.41%) |
Jul 11, 2003 | 19.71 | 20.01 | 19.62 | 19.86 | 3,898,519 | +0.15(+0.78%) |
Jul 10, 2003 | 20.06 | 20.09 | 19.59 | 19.71 | 7,128,815 | -0.68(-3.35%) |
Jul 09, 2003 | 20.48 | 20.48 | 20.19 | 20.39 | 3,887,162 | -0.12(-0.59%) |
Jul 08, 2003 | 20.36 | 20.56 | 20.35 | 20.51 | 4,938,222 | -0.01(-0.03%) |
Jul 07, 2003 | 20.20 | 20.79 | 20.18 | 20.52 | 7,020,925 | +0.43(+2.12%) |
Jul 03, 2003 | 19.90 | 20.16 | 19.90 | 20.09 | 2,839,033 | -0.05(-0.24%) |
Jul 02, 2003 | 19.76 | 20.16 | 19.71 | 20.14 | 6,421,942 | +0.45(+2.27%) |
Jul 01, 2003 | 19.52 | 19.70 | 19.28 | 19.69 | 5,441,588 | +0.19(+0.95%) |
Jun 30, 2003 | 19.58 | 19.78 | 19.45 | 19.51 | 6,805,144 | -0.21(-1.08%) |
Jun 27, 2003 | 20.09 | 20.09 | 19.52 | 19.72 | 6,198,834 | -0.37(-1.85%) |
Jun 26, 2003 | 20.04 | 20.13 | 19.84 | 20.09 | 5,683,929 | +0.05(+0.27%) |
Jun 25, 2003 | 20.24 | 20.39 | 20.04 | 20.04 | 3,819,387 | -0.27(-1.34%) |
Jun 24, 2003 | 20.19 | 20.50 | 20.16 | 20.31 | 4,495,671 | +0.16(+0.79%) |
Jun 23, 2003 | 20.51 | 20.61 | 20.07 | 20.15 | 4,846,818 | -0.36(-1.76%) |
Jun 20, 2003 | 20.84 | 20.98 | 20.47 | 20.51 | 8,519,482 | -0.24(-1.16%) |
Jun 19, 2003 | 20.73 | 21.18 | 20.54 | 20.75 | 5,220,862 | +0.02(+0.08%) |
Jun 18, 2003 | 20.76 | 20.85 | 20.50 | 20.73 | 5,041,533 | -0.14(-0.65%) |
Jun 17, 2003 | 21.10 | 21.29 | 20.77 | 20.87 | 5,586,296 | -0.23(-1.09%) |
Jun 16, 2003 | 20.88 | 21.17 | 20.53 | 21.10 | 7,483,443 | +0.43(+2.06%) |
Jun 13, 2003 | 20.99 | 21.02 | 20.60 | 20.67 | 5,435,543 | -0.48(-2.27%) |
Jun 12, 2003 | 21.29 | 21.39 | 20.91 | 21.15 | 5,864,356 | -0.08(-0.39%) |
Jun 11, 2003 | 20.85 | 21.24 | 20.69 | 21.24 | 4,592,021 | +0.39(+1.86%) |
Jun 10, 2003 | 20.89 | 21.21 | 20.61 | 20.85 | 4,151,667 | +0.06(+0.29%) |
Jun 09, 2003 | 20.95 | 21.02 | 20.66 | 20.79 | 3,515,133 | -0.20(-0.94%) |
Jun 06, 2003 | 21.21 | 21.50 | 20.82 | 20.99 | 6,756,420 | -0.09(-0.41%) |
Jun 05, 2003 | 20.66 | 21.12 | 20.53 | 21.07 | 6,434,031 | +0.35(+1.69%) |
Jun 04, 2003 | 20.17 | 20.80 | 20.17 | 20.72 | 5,302,924 | +0.55(+2.73%) |
Jun 03, 2003 | 20.07 | 20.19 | 19.94 | 20.17 | 3,621,558 | +0.06(+0.30%) |
Jun 02, 2003 | 20.19 | 20.44 | 20.07 | 20.11 | 4,371,661 | +0.09(+0.46%) |
May 30, 2003 | 19.98 | 20.21 | 19.87 | 20.02 | 6,823,828 | +0.07(+0.36%) |
May 29, 2003 | 20.08 | 20.46 | 19.93 | 19.95 | 7,505,607 | -0.25(-1.22%) |
May 28, 2003 | 20.47 | 20.47 | 20.06 | 20.19 | 4,627,740 | -0.29(-1.41%) |
May 27, 2003 | 19.92 | 20.49 | 19.76 | 20.48 | 5,084,762 | +0.46(+2.29%) |
May 23, 2003 | 20.09 | 20.17 | 19.94 | 20.02 | 3,756,375 | -0.19(-0.92%) |
May 22, 2003 | 19.82 | 20.28 | 19.68 | 20.21 | 7,787,330 | +0.49(+2.46%) |
May 21, 2003 | 19.46 | 19.78 | 19.30 | 19.72 | 5,501,669 | +0.04(+0.19%) |
May 20, 2003 | 19.82 | 19.98 | 19.39 | 19.69 | 4,268,900 | -0.05(-0.25%) |
May 19, 2003 | 20.12 | 20.18 | 19.74 | 19.74 | 3,778,722 | -0.54(-2.64%) |
May 16, 2003 | 20.43 | 20.58 | 20.17 | 20.27 | 4,240,507 | -0.16(-0.77%) |
May 15, 2003 | 20.42 | 20.45 | 20.20 | 20.43 | 3,471,904 | +0.16(+0.78%) |
May 14, 2003 | 20.44 | 20.46 | 20.15 | 20.27 | 4,759,993 | -0.13(-0.62%) |
May 13, 2003 | 20.38 | 20.57 | 20.25 | 20.40 | 6,208,176 | +0.01(+0.05%) |
May 12, 2003 | 19.94 | 20.50 | 19.81 | 20.38 | 6,215,503 | +0.44(+2.22%) |
May 09, 2003 | 19.52 | 19.95 | 19.48 | 19.94 | 3,645,920 | +0.48(+2.47%) |
May 08, 2003 | 19.43 | 19.90 | 19.38 | 19.46 | 5,027,612 | -0.19(-0.97%) |
May 07, 2003 | 19.69 | 19.91 | 19.56 | 19.65 | 5,640,333 | -0.30(-1.50%) |
May 06, 2003 | 19.60 | 19.99 | 19.60 | 19.95 | 5,270,868 | +0.35(+1.81%) |
May 05, 2003 | 19.70 | 19.79 | 19.34 | 19.60 | 4,057,882 | -0.10(-0.53%) |
May 02, 2003 | 19.28 | 19.70 | 19.19 | 19.70 | 4,387,414 | +0.43(+2.21%) |