Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 21.37 | 21.48 | 21.08 | 21.29 | 8,812,532 | +0.22(+1.06%) |
Jul 30, 2003 | 21.42 | 21.48 | 21.01 | 21.07 | 8,076,087 | -0.35(-1.63%) |
Jul 29, 2003 | 21.36 | 21.59 | 21.20 | 21.42 | 8,632,487 | +0.14(+0.64%) |
Jul 28, 2003 | 21.08 | 21.54 | 21.01 | 21.28 | 13,794,912 | +0.60(+2.91%) |
Jul 25, 2003 | 20.37 | 20.72 | 20.22 | 20.68 | 7,859,601 | +0.43(+2.11%) |
Jul 24, 2003 | 20.25 | 20.63 | 20.07 | 20.25 | 7,616,555 | +0.23(+1.16%) |
Jul 23, 2003 | 20.23 | 20.32 | 19.72 | 20.02 | 6,003,870 | -0.20(-1.01%) |
Jul 22, 2003 | 19.91 | 20.44 | 19.77 | 20.23 | 7,474,290 | +0.40(+2.01%) |
Jul 21, 2003 | 20.21 | 20.24 | 19.68 | 19.83 | 7,095,773 | -0.58(-2.86%) |
Jul 18, 2003 | 20.37 | 20.45 | 20.15 | 20.41 | 5,671,780 | +0.18(+0.91%) |
Jul 17, 2003 | 20.45 | 20.55 | 20.12 | 20.23 | 5,994,194 | -0.22(-1.09%) |
Jul 16, 2003 | 20.83 | 20.84 | 20.38 | 20.45 | 6,964,522 | -0.29(-1.41%) |
Jul 15, 2003 | 20.98 | 21.00 | 20.57 | 20.74 | 11,087,647 | +0.04(+0.19%) |
Jul 14, 2003 | 20.35 | 20.93 | 20.35 | 20.70 | 10,588,998 | +0.46(+2.25%) |
Jul 11, 2003 | 19.97 | 20.28 | 19.97 | 20.24 | 5,336,396 | +0.27(+1.36%) |
Jul 10, 2003 | 20.02 | 20.18 | 19.83 | 19.97 | 7,626,335 | -0.35(-1.72%) |
Jul 09, 2003 | 19.89 | 20.53 | 19.86 | 20.32 | 10,140,789 | +0.31(+1.55%) |
Jul 08, 2003 | 19.69 | 20.47 | 19.69 | 20.01 | 12,924,437 | +0.02(+0.10%) |
Jul 07, 2003 | 19.67 | 20.11 | 19.62 | 19.99 | 6,958,243 | +0.50(+2.54%) |
Jul 03, 2003 | 19.39 | 19.98 | 19.36 | 19.50 | 5,277,513 | -0.14(-0.69%) |
Jul 02, 2003 | 19.43 | 19.70 | 19.29 | 19.63 | 9,491,021 | +0.31(+1.61%) |
Jul 01, 2003 | 19.20 | 19.37 | 18.85 | 19.32 | 8,582,869 | +0.14(+0.71%) |
Jun 30, 2003 | 19.43 | 19.59 | 18.98 | 19.19 | 15,061,610 | +0.40(+2.12%) |
Jun 27, 2003 | 18.99 | 19.12 | 18.68 | 18.79 | 6,729,300 | -0.06(-0.31%) |
Jun 26, 2003 | 18.59 | 18.91 | 18.31 | 18.85 | 8,375,750 | +0.28(+1.52%) |
Jun 25, 2003 | 19.15 | 19.19 | 18.46 | 18.56 | 13,783,176 | -0.51(-2.65%) |
Jun 24, 2003 | 19.29 | 19.36 | 18.93 | 19.07 | 8,023,072 | -0.22(-1.16%) |
Jun 23, 2003 | 19.60 | 19.75 | 19.08 | 19.29 | 8,932,356 | -0.46(-2.31%) |
Jun 20, 2003 | 19.81 | 19.94 | 19.59 | 19.75 | 10,218,305 | +0.23(+1.19%) |
Jun 19, 2003 | 20.09 | 20.10 | 19.45 | 19.52 | 8,444,927 | -0.51(-2.52%) |
Jun 18, 2003 | 20.40 | 20.44 | 19.88 | 20.02 | 9,790,685 | -0.51(-2.51%) |
Jun 17, 2003 | 20.38 | 20.62 | 20.08 | 20.54 | 9,167,064 | +0.46(+2.27%) |
Jun 16, 2003 | 19.76 | 20.19 | 19.70 | 20.08 | 7,425,289 | +0.31(+1.57%) |
Jun 13, 2003 | 20.35 | 20.36 | 19.56 | 19.77 | 7,158,567 | -0.44(-2.16%) |
Jun 12, 2003 | 20.16 | 20.30 | 19.72 | 20.21 | 8,729,767 | +0.00(+0.00%) |
Jun 11, 2003 | 20.25 | 20.25 | 19.28 | 20.21 | 6,677,932 | +0.17(+0.87%) |
Jun 10, 2003 | 19.98 | 20.12 | 19.87 | 20.03 | 6,399,578 | +0.29(+1.48%) |
Jun 09, 2003 | 20.64 | 20.67 | 19.53 | 19.74 | 11,622,121 | -0.93(-4.51%) |
Jun 06, 2003 | 20.45 | 20.93 | 20.45 | 20.67 | 15,043,698 | +0.33(+1.62%) |
Jun 05, 2003 | 19.91 | 20.49 | 19.83 | 20.34 | 11,017,132 | +0.20(+1.01%) |
Jun 04, 2003 | 19.43 | 20.28 | 19.43 | 20.14 | 15,185,963 | +0.94(+4.91%) |
Jun 03, 2003 | 19.43 | 19.52 | 19.10 | 19.20 | 8,799,047 | -0.30(-1.54%) |
Jun 02, 2003 | 19.33 | 19.60 | 19.25 | 19.50 | 16,111,204 | +0.41(+2.14%) |
May 30, 2003 | 18.80 | 19.25 | 18.75 | 19.09 | 8,224,426 | +0.36(+1.92%) |
May 29, 2003 | 19.28 | 19.28 | 18.63 | 18.73 | 12,938,848 | -0.16(-0.82%) |
May 28, 2003 | 18.46 | 18.96 | 18.36 | 18.88 | 15,195,743 | +0.55(+3.02%) |
May 27, 2003 | 17.64 | 18.40 | 17.63 | 18.33 | 11,908,608 | +0.61(+3.45%) |
May 23, 2003 | 17.73 | 17.83 | 17.68 | 17.72 | 6,221,592 | +0.12(+0.66%) |
May 22, 2003 | 17.44 | 17.85 | 17.41 | 17.60 | 10,587,556 | +0.23(+1.34%) |
May 21, 2003 | 17.78 | 17.83 | 16.95 | 17.37 | 9,061,960 | +0.03(+0.17%) |
May 20, 2003 | 17.39 | 17.58 | 17.11 | 17.34 | 8,261,382 | +0.03(+0.17%) |
May 19, 2003 | 17.73 | 17.73 | 17.26 | 17.31 | 7,644,452 | -0.60(-3.36%) |
May 16, 2003 | 17.71 | 17.97 | 17.71 | 17.91 | 7,380,819 | -0.02(-0.11%) |
May 15, 2003 | 17.85 | 17.96 | 17.72 | 17.93 | 7,000,964 | +0.16(+0.87%) |
May 14, 2003 | 18.22 | 18.22 | 17.63 | 17.78 | 9,532,816 | -0.19(-1.08%) |
May 13, 2003 | 18.20 | 18.26 | 17.92 | 17.97 | 8,714,841 | -0.52(-2.84%) |
May 12, 2003 | 18.13 | 18.53 | 17.82 | 18.50 | 7,336,759 | +0.37(+2.04%) |
May 09, 2003 | 17.73 | 18.17 | 17.60 | 18.13 | 7,153,626 | +0.48(+2.70%) |
May 08, 2003 | 17.74 | 17.87 | 17.53 | 17.65 | 7,295,686 | -0.18(-1.03%) |
May 07, 2003 | 17.93 | 18.05 | 17.71 | 17.84 | 6,651,065 | -0.10(-0.54%) |
May 06, 2003 | 17.96 | 18.16 | 17.80 | 17.93 | 9,250,652 | -0.03(-0.16%) |
May 05, 2003 | 18.35 | 18.35 | 17.89 | 17.96 | 7,850,336 | -0.39(-2.12%) |
May 02, 2003 | 18.18 | 18.45 | 17.19 | 18.35 | 12,128,182 | +0.17(+0.91%) |