Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 24.65 | 24.76 | 24.18 | 24.23 | 12,673,152 | -0.01(-0.03%) |
Jul 30, 2003 | 24.54 | 24.60 | 24.22 | 24.24 | 8,477,023 | -0.12(-0.51%) |
Jul 29, 2003 | 24.60 | 24.60 | 24.02 | 24.36 | 13,318,577 | -0.17(-0.70%) |
Jul 28, 2003 | 24.52 | 24.76 | 24.31 | 24.54 | 11,902,750 | +0.01(+0.06%) |
Jul 25, 2003 | 24.02 | 24.55 | 23.83 | 24.52 | 12,574,935 | +0.62(+2.57%) |
Jul 24, 2003 | 24.44 | 24.45 | 23.86 | 23.91 | 12,432,889 | -0.19(-0.80%) |
Jul 23, 2003 | 24.27 | 24.29 | 23.92 | 24.10 | 11,230,854 | -0.06(-0.23%) |
Jul 22, 2003 | 23.85 | 24.24 | 23.68 | 24.16 | 13,797,365 | +0.35(+1.48%) |
Jul 21, 2003 | 24.27 | 24.27 | 23.16 | 23.80 | 17,268,224 | -0.62(-2.55%) |
Jul 18, 2003 | 24.36 | 24.54 | 24.09 | 24.42 | 10,987,554 | +0.20(+0.83%) |
Jul 17, 2003 | 25.06 | 25.06 | 24.07 | 24.22 | 17,360,798 | -0.84(-3.34%) |
Jul 16, 2003 | 26.45 | 26.45 | 24.89 | 25.06 | 20,881,126 | -0.72(-2.79%) |
Jul 15, 2003 | 25.95 | 26.19 | 25.59 | 25.78 | 16,712,047 | -0.01(-0.03%) |
Jul 14, 2003 | 25.22 | 25.97 | 24.74 | 25.79 | 17,485,198 | +1.06(+4.31%) |
Jul 11, 2003 | 24.34 | 24.87 | 24.32 | 24.72 | 10,087,258 | +0.52(+2.14%) |
Jul 10, 2003 | 24.51 | 24.63 | 24.00 | 24.20 | 11,025,887 | -0.45(-1.82%) |
Jul 09, 2003 | 24.53 | 24.97 | 24.47 | 24.65 | 13,945,197 | +0.18(+0.73%) |
Jul 08, 2003 | 24.24 | 24.50 | 24.13 | 24.47 | 8,918,347 | +0.23(+0.94%) |
Jul 07, 2003 | 23.84 | 24.36 | 23.78 | 24.24 | 14,137,146 | +0.65(+2.75%) |
Jul 03, 2003 | 23.37 | 23.74 | 23.30 | 23.59 | 6,330,717 | -0.17(-0.70%) |
Jul 02, 2003 | 23.67 | 23.86 | 23.53 | 23.76 | 10,789,530 | +0.11(+0.47%) |
Jul 01, 2003 | 23.39 | 23.65 | 22.85 | 23.65 | 15,101,234 | +0.02(+0.09%) |
Jun 30, 2003 | 23.68 | 23.83 | 23.26 | 23.63 | 11,351,926 | +0.19(+0.83%) |
Jun 27, 2003 | 23.78 | 23.81 | 23.37 | 23.44 | 9,654,757 | -0.35(-1.45%) |
Jun 26, 2003 | 23.51 | 23.78 | 23.16 | 23.78 | 9,136,623 | +0.28(+1.21%) |
Jun 25, 2003 | 23.71 | 24.07 | 23.36 | 23.50 | 12,986,896 | -0.21(-0.90%) |
Jun 24, 2003 | 23.33 | 23.80 | 23.16 | 23.71 | 11,913,454 | +0.31(+1.33%) |
Jun 23, 2003 | 23.89 | 24.02 | 23.24 | 23.40 | 14,286,280 | -0.66(-2.73%) |
Jun 20, 2003 | 24.09 | 24.31 | 23.91 | 24.06 | 21,381,180 | +0.24(+1.02%) |
Jun 19, 2003 | 24.37 | 24.40 | 23.54 | 23.82 | 15,729,445 | -0.43(-1.77%) |
Jun 18, 2003 | 24.61 | 24.77 | 24.06 | 24.24 | 16,397,869 | -0.71(-2.83%) |
Jun 17, 2003 | 24.88 | 25.03 | 24.63 | 24.95 | 13,764,096 | +0.10(+0.39%) |
Jun 16, 2003 | 24.16 | 24.85 | 24.09 | 24.85 | 13,622,195 | +0.86(+3.60%) |
Jun 13, 2003 | 24.09 | 24.23 | 23.74 | 23.99 | 9,758,759 | +0.00(+0.00%) |
Jun 12, 2003 | 24.19 | 24.28 | 23.66 | 23.99 | 13,933,336 | +0.11(+0.46%) |
Jun 11, 2003 | 23.71 | 24.05 | 23.44 | 23.88 | 13,383,379 | +0.32(+1.35%) |
Jun 10, 2003 | 23.51 | 23.74 | 23.42 | 23.56 | 15,736,822 | +0.22(+0.95%) |
Jun 09, 2003 | 23.92 | 24.04 | 23.23 | 23.34 | 14,861,260 | -0.95(-3.90%) |
Jun 06, 2003 | 24.73 | 25.25 | 24.20 | 24.29 | 17,119,814 | +0.02(+0.09%) |
Jun 05, 2003 | 23.98 | 24.40 | 23.79 | 24.27 | 15,015,312 | +0.28(+1.18%) |
Jun 04, 2003 | 23.26 | 24.08 | 23.09 | 23.98 | 19,052,472 | +0.60(+2.57%) |
Jun 03, 2003 | 23.45 | 23.77 | 23.33 | 23.38 | 16,752,260 | -0.07(-0.29%) |
Jun 02, 2003 | 23.06 | 23.91 | 23.04 | 23.45 | 19,292,010 | +0.73(+3.23%) |
May 30, 2003 | 22.53 | 22.86 | 22.41 | 22.72 | 15,453,020 | +0.41(+1.83%) |
May 29, 2003 | 22.64 | 22.74 | 22.25 | 22.31 | 13,811,541 | -0.19(-0.86%) |
May 28, 2003 | 22.26 | 22.70 | 22.17 | 22.50 | 17,382,930 | +0.35(+1.56%) |
May 27, 2003 | 21.22 | 22.22 | 21.09 | 22.16 | 16,236,585 | +0.80(+3.72%) |
May 23, 2003 | 21.12 | 21.44 | 21.00 | 21.36 | 8,319,644 | +0.28(+1.34%) |
May 22, 2003 | 21.02 | 21.22 | 20.93 | 21.08 | 12,514,761 | -0.04(-0.20%) |
May 21, 2003 | 20.81 | 21.15 | 20.69 | 21.12 | 12,135,346 | +0.08(+0.39%) |
May 20, 2003 | 21.03 | 21.29 | 20.77 | 21.04 | 12,567,702 | +0.01(+0.03%) |
May 19, 2003 | 21.60 | 21.60 | 20.90 | 21.03 | 12,014,853 | -0.57(-2.66%) |
May 16, 2003 | 21.46 | 21.78 | 21.36 | 21.60 | 13,414,624 | +0.15(+0.68%) |
May 15, 2003 | 21.29 | 21.67 | 21.27 | 21.46 | 15,403,261 | +0.38(+1.80%) |
May 14, 2003 | 21.24 | 21.41 | 20.93 | 21.08 | 10,870,389 | -0.16(-0.75%) |
May 13, 2003 | 21.39 | 21.47 | 20.99 | 21.24 | 10,813,975 | -0.15(-0.71%) |
May 12, 2003 | 20.80 | 21.42 | 20.58 | 21.39 | 12,731,879 | +0.59(+2.86%) |
May 09, 2003 | 20.80 | 20.86 | 20.45 | 20.80 | 12,758,784 | +0.08(+0.40%) |
May 08, 2003 | 21.05 | 21.11 | 20.62 | 20.71 | 15,752,444 | -0.59(-2.79%) |
May 07, 2003 | 21.05 | 21.42 | 20.85 | 21.31 | 15,508,566 | +0.08(+0.36%) |
May 06, 2003 | 20.91 | 21.47 | 20.72 | 21.23 | 17,658,920 | +0.24(+1.15%) |
May 05, 2003 | 20.74 | 21.40 | 20.74 | 20.99 | 20,246,840 | +0.35(+1.67%) |
May 02, 2003 | 20.15 | 20.77 | 20.11 | 20.64 | 15,383,299 | +0.40(+1.98%) |