Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 28.66 | 29.05 | 28.27 | 28.34 | 4,202,400 | -0.05(-0.16%) |
Jul 30, 2003 | 28.27 | 29.20 | 28.27 | 28.39 | 3,240,800 | +0.02(+0.05%) |
Jul 29, 2003 | 27.88 | 28.90 | 27.75 | 28.38 | 4,580,000 | +0.70(+2.55%) |
Jul 28, 2003 | 28.36 | 28.61 | 27.57 | 27.67 | 3,619,700 | -0.55(-1.95%) |
Jul 25, 2003 | 27.13 | 28.38 | 27.13 | 28.22 | 3,201,500 | +0.81(+2.96%) |
Jul 24, 2003 | 27.50 | 28.38 | 27.35 | 27.41 | 4,945,900 | +0.04(+0.13%) |
Jul 23, 2003 | 26.40 | 27.50 | 26.12 | 27.38 | 4,348,500 | +0.90(+3.40%) |
Jul 22, 2003 | 26.25 | 26.66 | 25.91 | 26.48 | 4,951,400 | +0.51(+1.94%) |
Jul 21, 2003 | 27.55 | 27.55 | 25.82 | 25.97 | 7,680,000 | -1.52(-5.53%) |
Jul 18, 2003 | 27.50 | 27.95 | 26.23 | 27.49 | 8,562,400 | +0.23(+0.86%) |
Jul 17, 2003 | 25.11 | 27.45 | 25.02 | 27.25 | 12,249,900 | +2.90(+11.93%) |
Jul 16, 2003 | 24.55 | 24.95 | 24.11 | 24.35 | 4,450,700 | -0.15(-0.61%) |
Jul 15, 2003 | 25.13 | 25.32 | 24.14 | 24.50 | 2,964,400 | -0.37(-1.49%) |
Jul 14, 2003 | 24.55 | 25.25 | 24.55 | 24.87 | 3,511,400 | +0.78(+3.24%) |
Jul 11, 2003 | 23.41 | 24.10 | 23.25 | 24.09 | 2,850,900 | +0.71(+3.04%) |
Jul 10, 2003 | 22.98 | 23.46 | 22.61 | 23.38 | 3,815,200 | +0.15(+0.67%) |
Jul 09, 2003 | 23.33 | 23.71 | 22.93 | 23.23 | 2,897,400 | -0.18(-0.77%) |
Jul 08, 2003 | 22.93 | 23.61 | 22.55 | 23.41 | 2,961,100 | +0.45(+1.96%) |
Jul 07, 2003 | 21.79 | 23.00 | 21.75 | 22.95 | 4,229,400 | +1.36(+6.32%) |
Jul 03, 2003 | 21.12 | 21.70 | 20.98 | 21.59 | 1,548,000 | +0.21(+1.01%) |
Jul 02, 2003 | 20.86 | 21.46 | 20.57 | 21.38 | 4,328,200 | +0.57(+2.72%) |
Jul 01, 2003 | 20.05 | 20.85 | 19.75 | 20.81 | 3,217,900 | +0.52(+2.59%) |
Jun 30, 2003 | 20.93 | 21.10 | 19.00 | 20.29 | 4,731,500 | -0.32(-1.53%) |
Jun 27, 2003 | 19.77 | 20.73 | 19.77 | 20.60 | 3,611,100 | +0.74(+3.73%) |
Jun 26, 2003 | 20.14 | 20.34 | 19.66 | 19.86 | 4,065,900 | -0.27(-1.32%) |
Jun 25, 2003 | 19.90 | 20.70 | 19.73 | 20.12 | 4,678,200 | +0.31(+1.56%) |
Jun 24, 2003 | 18.27 | 20.38 | 17.88 | 19.82 | 8,040,100 | +1.11(+5.91%) |
Jun 23, 2003 | 19.00 | 19.12 | 18.65 | 18.71 | 1,983,000 | -0.37(-1.94%) |
Jun 20, 2003 | 19.45 | 19.46 | 18.75 | 19.08 | 2,714,400 | -0.12(-0.63%) |
Jun 19, 2003 | 19.68 | 19.73 | 19.00 | 19.20 | 2,283,700 | -0.35(-1.79%) |
Jun 18, 2003 | 19.14 | 19.62 | 18.89 | 19.55 | 2,720,500 | +0.33(+1.72%) |
Jun 17, 2003 | 19.00 | 19.95 | 18.95 | 19.22 | 6,063,400 | +0.86(+4.68%) |
Jun 16, 2003 | 18.50 | 18.64 | 17.83 | 18.36 | 4,416,700 | +0.18(+1.02%) |
Jun 13, 2003 | 18.95 | 19.25 | 18.14 | 18.18 | 3,222,300 | -0.68(-3.61%) |
Jun 12, 2003 | 18.82 | 19.62 | 18.59 | 18.86 | 5,085,800 | +0.16(+0.88%) |
Jun 11, 2003 | 18.05 | 18.73 | 17.73 | 18.69 | 2,899,800 | +0.62(+3.40%) |
Jun 10, 2003 | 17.52 | 18.14 | 17.51 | 18.07 | 2,383,300 | +0.70(+4.03%) |
Jun 09, 2003 | 17.96 | 18.25 | 17.16 | 17.38 | 3,760,490 | -0.59(-3.26%) |
Jun 06, 2003 | 19.34 | 19.43 | 17.82 | 17.96 | 4,583,900 | -1.06(-5.60%) |
Jun 05, 2003 | 18.13 | 19.12 | 18.07 | 19.02 | 3,900,500 | +0.62(+3.40%) |
Jun 04, 2003 | 18.14 | 18.63 | 17.75 | 18.40 | 3,762,200 | +0.18(+0.99%) |
Jun 03, 2003 | 17.93 | 18.23 | 17.52 | 18.22 | 4,596,700 | -0.14(-0.74%) |
Jun 02, 2003 | 18.10 | 19.11 | 18.10 | 18.36 | 4,789,200 | +0.18(+1.02%) |
May 30, 2003 | 18.12 | 18.30 | 17.75 | 18.17 | 4,085,000 | +0.18(+1.00%) |
May 29, 2003 | 18.02 | 18.46 | 17.68 | 17.99 | 6,070,700 | -0.12(-0.66%) |
May 28, 2003 | 17.28 | 18.71 | 17.25 | 18.11 | 8,670,600 | +0.89(+5.20%) |
May 27, 2003 | 16.39 | 17.45 | 16.29 | 17.21 | 6,120,200 | +0.70(+4.21%) |
May 23, 2003 | 15.49 | 16.70 | 15.41 | 16.52 | 4,200,500 | +0.94(+6.03%) |
May 22, 2003 | 15.79 | 15.82 | 15.38 | 15.58 | 3,824,700 | -0.10(-0.64%) |
May 21, 2003 | 14.69 | 15.80 | 14.62 | 15.68 | 10,028,500 | +1.47(+10.38%) |
May 20, 2003 | 13.82 | 14.29 | 13.78 | 14.21 | 3,672,200 | +0.53(+3.88%) |
May 19, 2003 | 14.30 | 14.50 | 13.68 | 13.68 | 3,692,100 | -0.87(-5.98%) |
May 16, 2003 | 14.30 | 14.74 | 14.21 | 14.54 | 3,556,100 | +0.10(+0.66%) |
May 15, 2003 | 14.48 | 14.93 | 14.21 | 14.45 | 4,905,300 | +0.05(+0.35%) |
May 14, 2003 | 13.90 | 14.45 | 13.89 | 14.40 | 4,327,300 | +0.42(+3.00%) |
May 13, 2003 | 13.80 | 14.15 | 13.68 | 13.98 | 3,479,700 | -0.07(-0.50%) |
May 12, 2003 | 13.09 | 14.07 | 13.00 | 14.05 | 4,312,000 | +1.04(+7.99%) |
May 09, 2003 | 12.71 | 13.05 | 12.68 | 13.01 | 1,926,400 | +0.38(+3.05%) |
May 08, 2003 | 12.60 | 12.80 | 12.35 | 12.62 | 1,829,200 | -0.18(-1.37%) |
May 07, 2003 | 12.98 | 13.24 | 12.71 | 12.80 | 2,688,700 | -0.25(-1.92%) |
May 06, 2003 | 12.87 | 13.14 | 12.74 | 13.05 | 2,760,900 | +0.20(+1.56%) |
May 05, 2003 | 12.77 | 13.22 | 12.60 | 12.85 | 2,856,300 | +0.07(+0.59%) |
May 02, 2003 | 12.22 | 12.93 | 12.09 | 12.78 | 4,411,100 | +0.54(+4.46%) |