DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
July 31 2003 | $19.17 | $19.36 | $18.94 | $18.96 | 8,446,200 |
July 30 2003 | $19.19 | $19.22 | $18.57 | $19.02 | 13,377,400 |
July 29 2003 | $19.36 | $19.55 | $19.11 | $19.18 | 9,167,300 |
July 28 2003 | $19.56 | $19.67 | $19.11 | $19.29 | 9,533,700 |
July 25 2003 | $19.26 | $19.47 | $18.78 | $19.44 | 10,019,400 |
July 24 2003 | $19.54 | $19.73 | $19.11 | $19.13 | 7,095,400 |
July 23 2003 | $19.46 | $19.65 | $19.25 | $19.51 | 8,026,100 |
July 22 2003 | $19.64 | $19.64 | $19.08 | $19.30 | 12,416,400 |
July 21 2003 | $20.17 | $20.20 | $19.53 | $19.53 | 7,447,300 |
July 18 2003 | $20.35 | $20.36 | $19.84 | $20.10 | 6,285,600 |
July 17 2003 | $20.35 | $20.77 | $19.99 | $20.11 | 7,031,900 |
July 16 2003 | $20.14 | $20.43 | $19.80 | $20.35 | 10,460,600 |
July 15 2003 | $20.38 | $20.99 | $20.10 | $20.15 | 10,319,000 |
July 14 2003 | $20.47 | $20.66 | $20.20 | $20.28 | 7,455,500 |
July 11 2003 | $20.29 | $20.35 | $20.03 | $20.15 | 10,669,200 |
July 10 2003 | $20.35 | $20.35 | $19.44 | $19.70 | 11,537,900 |
July 09 2003 | $20.79 | $20.95 | $20.25 | $20.35 | 13,723,100 |
July 08 2003 | $20.51 | $21.08 | $20.44 | $20.99 | 7,614,300 |
July 07 2003 | $20.44 | $20.60 | $20.41 | $20.52 | 6,550,300 |
July 03 2003 | $20.26 | $20.39 | $19.96 | $20.29 | 4,153,900 |
July 02 2003 | $20.17 | $20.38 | $20.15 | $20.32 | 7,589,800 |
July 01 2003 | $20.12 | $20.18 | $19.56 | $20.11 | 8,812,400 |