Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 23.78 | 23.89 | 23.34 | 23.38 | 13,132,551 | -0.01(-0.03%) |
Jul 30, 2003 | 23.68 | 23.74 | 23.37 | 23.39 | 8,784,313 | -0.12(-0.51%) |
Jul 29, 2003 | 23.74 | 23.74 | 23.18 | 23.51 | 13,801,372 | -0.17(-0.70%) |
Jul 28, 2003 | 23.66 | 23.90 | 23.46 | 23.68 | 12,334,222 | +0.01(+0.06%) |
Jul 25, 2003 | 23.18 | 23.69 | 23.00 | 23.66 | 13,030,773 | +0.59(+2.57%) |
Jul 24, 2003 | 23.58 | 23.59 | 23.03 | 23.07 | 12,883,579 | -0.19(-0.80%) |
Jul 23, 2003 | 23.42 | 23.44 | 23.08 | 23.26 | 11,637,970 | -0.05(-0.23%) |
Jul 22, 2003 | 23.02 | 23.39 | 22.86 | 23.31 | 14,297,517 | +0.34(+1.48%) |
Jul 21, 2003 | 23.42 | 23.42 | 22.35 | 22.97 | 17,894,192 | -0.60(-2.55%) |
Jul 18, 2003 | 23.50 | 23.68 | 23.25 | 23.57 | 11,385,851 | +0.19(+0.83%) |
Jul 17, 2003 | 24.18 | 24.18 | 23.23 | 23.38 | 17,990,124 | -0.81(-3.34%) |
Jul 16, 2003 | 25.52 | 25.52 | 24.02 | 24.18 | 21,638,062 | -0.69(-2.79%) |
Jul 15, 2003 | 25.04 | 25.27 | 24.69 | 24.88 | 17,317,856 | -0.01(-0.03%) |
Jul 14, 2003 | 24.34 | 25.06 | 23.87 | 24.88 | 18,119,032 | +1.03(+4.31%) |
Jul 11, 2003 | 23.49 | 24.00 | 23.47 | 23.86 | 10,452,919 | +0.50(+2.14%) |
Jul 10, 2003 | 23.65 | 23.77 | 23.16 | 23.36 | 11,425,572 | -0.43(-1.82%) |
Jul 09, 2003 | 23.67 | 24.10 | 23.62 | 23.79 | 14,450,707 | +0.17(+0.73%) |
Jul 08, 2003 | 23.40 | 23.64 | 23.28 | 23.62 | 9,241,635 | +0.22(+0.94%) |
Jul 07, 2003 | 23.00 | 23.51 | 22.95 | 23.40 | 14,649,615 | +0.63(+2.75%) |
Jul 03, 2003 | 22.55 | 22.91 | 22.48 | 22.77 | 6,560,204 | -0.16(-0.70%) |
Jul 02, 2003 | 22.84 | 23.02 | 22.71 | 22.93 | 11,180,648 | +0.11(+0.47%) |
Jul 01, 2003 | 22.58 | 22.82 | 22.05 | 22.82 | 15,648,650 | +0.02(+0.09%) |
Jun 30, 2003 | 22.85 | 23.00 | 22.44 | 22.80 | 11,763,431 | +0.19(+0.83%) |
Jun 27, 2003 | 22.95 | 22.98 | 22.55 | 22.62 | 10,004,739 | -0.33(-1.45%) |
Jun 26, 2003 | 22.68 | 22.95 | 22.35 | 22.95 | 9,467,824 | +0.27(+1.21%) |
Jun 25, 2003 | 22.88 | 23.23 | 22.54 | 22.68 | 13,457,668 | -0.21(-0.90%) |
Jun 24, 2003 | 22.52 | 22.97 | 22.35 | 22.88 | 12,345,314 | +0.30(+1.33%) |
Jun 23, 2003 | 23.05 | 23.18 | 22.42 | 22.58 | 14,804,154 | -0.63(-2.73%) |
Jun 20, 2003 | 23.25 | 23.46 | 23.07 | 23.22 | 22,156,242 | +0.23(+1.02%) |
Jun 19, 2003 | 23.52 | 23.55 | 22.72 | 22.98 | 16,299,634 | -0.41(-1.77%) |
Jun 18, 2003 | 23.75 | 23.90 | 23.22 | 23.40 | 16,992,288 | -0.68(-2.83%) |
Jun 17, 2003 | 24.01 | 24.15 | 23.77 | 24.08 | 14,263,041 | +0.09(+0.39%) |
Jun 16, 2003 | 23.32 | 23.98 | 23.25 | 23.98 | 14,115,997 | +0.83(+3.60%) |
Jun 13, 2003 | 23.25 | 23.38 | 22.91 | 23.15 | 10,112,512 | +0.00(+0.00%) |
Jun 12, 2003 | 23.34 | 23.43 | 22.84 | 23.15 | 14,438,416 | +0.11(+0.46%) |
Jun 11, 2003 | 22.88 | 23.21 | 22.62 | 23.04 | 13,868,524 | +0.31(+1.35%) |
Jun 10, 2003 | 22.68 | 22.91 | 22.60 | 22.74 | 16,307,278 | +0.21(+0.95%) |
Jun 09, 2003 | 23.08 | 23.20 | 22.42 | 22.52 | 15,399,978 | -0.91(-3.90%) |
Jun 06, 2003 | 23.86 | 24.36 | 23.36 | 23.44 | 17,740,402 | +0.02(+0.09%) |
Jun 05, 2003 | 23.14 | 23.54 | 22.96 | 23.42 | 15,559,613 | +0.27(+1.18%) |
Jun 04, 2003 | 22.45 | 23.24 | 22.28 | 23.14 | 19,743,120 | +0.58(+2.57%) |
Jun 03, 2003 | 22.63 | 22.94 | 22.51 | 22.56 | 17,359,526 | -0.07(-0.29%) |
Jun 02, 2003 | 22.25 | 23.07 | 22.23 | 22.63 | 19,991,342 | +0.71(+3.23%) |
May 30, 2003 | 21.74 | 22.06 | 21.63 | 21.92 | 16,013,189 | +0.39(+1.83%) |
May 29, 2003 | 21.85 | 21.94 | 21.48 | 21.53 | 14,312,206 | -0.19(-0.86%) |
May 28, 2003 | 21.48 | 21.90 | 21.40 | 21.72 | 18,013,058 | +0.33(+1.56%) |
May 27, 2003 | 20.48 | 21.44 | 20.35 | 21.38 | 16,825,158 | +0.77(+3.72%) |
May 23, 2003 | 20.38 | 20.69 | 20.26 | 20.61 | 8,621,230 | +0.27(+1.34%) |
May 22, 2003 | 20.28 | 20.47 | 20.19 | 20.34 | 12,968,418 | -0.04(-0.20%) |
May 21, 2003 | 20.08 | 20.41 | 19.97 | 20.38 | 12,575,249 | +0.08(+0.39%) |
May 20, 2003 | 20.29 | 20.54 | 20.05 | 20.30 | 13,023,279 | +0.01(+0.03%) |
May 19, 2003 | 20.85 | 20.85 | 20.17 | 20.29 | 12,450,389 | -0.55(-2.66%) |
May 16, 2003 | 20.71 | 21.02 | 20.61 | 20.85 | 13,900,901 | +0.14(+0.68%) |
May 15, 2003 | 20.55 | 20.91 | 20.52 | 20.71 | 15,961,626 | +0.37(+1.80%) |
May 14, 2003 | 20.50 | 20.66 | 20.20 | 20.34 | 11,264,438 | -0.15(-0.75%) |
May 13, 2003 | 20.64 | 20.71 | 20.25 | 20.49 | 11,205,980 | -0.15(-0.71%) |
May 12, 2003 | 20.07 | 20.67 | 19.86 | 20.64 | 13,193,407 | +0.57(+2.86%) |
May 09, 2003 | 20.07 | 20.13 | 19.73 | 20.07 | 13,221,287 | +0.08(+0.40%) |
May 08, 2003 | 20.31 | 20.37 | 19.89 | 19.99 | 16,323,467 | -0.57(-2.79%) |
May 07, 2003 | 20.31 | 20.67 | 20.12 | 20.56 | 16,070,748 | +0.07(+0.36%) |
May 06, 2003 | 20.18 | 20.71 | 19.99 | 20.49 | 18,299,052 | +0.23(+1.15%) |
May 05, 2003 | 20.01 | 20.65 | 20.01 | 20.25 | 20,980,784 | +0.33(+1.67%) |
May 02, 2003 | 19.45 | 20.05 | 19.41 | 19.92 | 15,940,941 | +0.39(+1.98%) |