Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 35.80 | 36.14 | 34.50 | 34.76 | 6,443,000 | -0.43(-1.22%) |
Jul 30, 2003 | 35.95 | 36.59 | 34.81 | 35.19 | 6,203,700 | -1.53(-4.17%) |
Jul 29, 2003 | 38.28 | 38.68 | 36.35 | 36.72 | 10,529,400 | +0.44(+1.21%) |
Jul 28, 2003 | 34.83 | 36.61 | 34.18 | 36.28 | 9,974,300 | +1.90(+5.53%) |
Jul 25, 2003 | 34.83 | 35.93 | 32.75 | 34.38 | 14,044,700 | +0.28(+0.82%) |
Jul 24, 2003 | 31.06 | 34.95 | 30.41 | 34.10 | 24,166,100 | +7.20(+26.77%) |
Jul 23, 2003 | 25.82 | 27.50 | 25.63 | 26.90 | 9,538,800 | -1.17(-4.17%) |
Jul 22, 2003 | 29.54 | 29.65 | 26.08 | 28.07 | 10,698,800 | -0.62(-2.16%) |
Jul 21, 2003 | 29.00 | 29.88 | 27.51 | 28.69 | 11,042,800 | -0.33(-1.14%) |
Jul 18, 2003 | 25.39 | 29.14 | 24.97 | 29.02 | 12,351,500 | +4.52(+18.45%) |
Jul 17, 2003 | 25.84 | 26.53 | 24.15 | 24.50 | 10,365,400 | -3.70(-13.12%) |
Jul 16, 2003 | 29.99 | 30.05 | 27.76 | 28.20 | 7,480,400 | -1.40(-4.73%) |
Jul 15, 2003 | 31.46 | 31.58 | 28.60 | 29.60 | 10,607,000 | -0.47(-1.56%) |
Jul 14, 2003 | 29.73 | 30.16 | 28.80 | 30.07 | 7,126,900 | +2.30(+8.28%) |
Jul 11, 2003 | 27.40 | 28.01 | 25.85 | 27.77 | 8,340,000 | +1.36(+5.15%) |
Jul 10, 2003 | 27.40 | 29.23 | 26.01 | 26.41 | 11,845,000 | -1.69(-6.01%) |
Jul 09, 2003 | 25.41 | 28.28 | 25.34 | 28.10 | 6,842,600 | +2.82(+11.15%) |
Jul 08, 2003 | 24.75 | 25.85 | 24.62 | 25.28 | 6,124,900 | +0.78(+3.19%) |
Jul 07, 2003 | 24.50 | 25.05 | 23.85 | 24.50 | 6,080,700 | +0.97(+4.12%) |
Jul 03, 2003 | 22.68 | 23.74 | 22.51 | 23.53 | 4,466,900 | +0.43(+1.86%) |
Jul 02, 2003 | 22.89 | 23.50 | 22.45 | 23.10 | 11,123,072 | +1.50(+6.94%) |
Jul 01, 2003 | 20.70 | 22.34 | 20.57 | 21.60 | 16,459,300 | +1.35(+6.66%) |
Jun 30, 2003 | 17.79 | 21.45 | 16.86 | 20.25 | 22,989,600 | +2.75(+15.72%) |
Jun 27, 2003 | 17.78 | 18.42 | 17.41 | 17.50 | 3,261,195 | -0.28(-1.57%) |
Jun 26, 2003 | 16.30 | 18.05 | 16.21 | 17.78 | 4,303,200 | +1.40(+8.55%) |
Jun 25, 2003 | 16.78 | 17.00 | 16.21 | 16.38 | 2,008,100 | -0.32(-1.92%) |
Jun 24, 2003 | 16.18 | 16.89 | 16.05 | 16.70 | 2,177,700 | +0.30(+1.83%) |
Jun 23, 2003 | 16.90 | 17.46 | 16.00 | 16.40 | 3,214,000 | -0.50(-2.96%) |
Jun 20, 2003 | 16.12 | 17.23 | 15.50 | 16.90 | 5,734,000 | +0.96(+6.02%) |
Jun 19, 2003 | 17.86 | 18.09 | 15.41 | 15.94 | 6,441,800 | -1.85(-10.40%) |
Jun 18, 2003 | 17.76 | 18.39 | 17.26 | 17.79 | 5,186,000 | -0.52(-2.84%) |
Jun 17, 2003 | 17.60 | 18.98 | 17.32 | 18.31 | 4,325,900 | +0.81(+4.63%) |
Jun 16, 2003 | 17.60 | 17.72 | 17.01 | 17.50 | 2,509,400 | +0.20(+1.16%) |
Jun 13, 2003 | 18.06 | 18.19 | 16.86 | 17.30 | 3,280,000 | -0.70(-3.90%) |
Jun 12, 2003 | 17.99 | 18.17 | 17.60 | 18.00 | 2,982,000 | +0.15(+0.86%) |
Jun 11, 2003 | 17.74 | 18.20 | 17.32 | 17.85 | 3,051,500 | +0.05(+0.28%) |
Jun 10, 2003 | 17.79 | 17.90 | 17.16 | 17.80 | 2,947,000 | +0.53(+3.07%) |
Jun 09, 2003 | 17.11 | 18.24 | 16.51 | 17.27 | 4,425,600 | +0.02(+0.12%) |
Jun 06, 2003 | 18.92 | 18.95 | 17.11 | 17.25 | 5,354,100 | -0.75(-4.17%) |
Jun 05, 2003 | 16.76 | 18.14 | 16.71 | 18.00 | 5,141,800 | +1.04(+6.13%) |
Jun 04, 2003 | 16.31 | 17.06 | 15.75 | 16.96 | 4,964,400 | +1.10(+6.94%) |
Jun 03, 2003 | 14.92 | 16.23 | 14.75 | 15.86 | 5,176,900 | +0.84(+5.59%) |
Jun 02, 2003 | 16.66 | 17.00 | 14.98 | 15.02 | 4,636,600 | -1.14(-7.06%) |
May 30, 2003 | 15.99 | 16.20 | 15.65 | 16.16 | 3,618,900 | +0.69(+4.47%) |
May 29, 2003 | 15.51 | 15.95 | 15.14 | 15.47 | 3,598,400 | +0.23(+1.51%) |
May 28, 2003 | 15.79 | 15.89 | 14.81 | 15.24 | 3,597,200 | -0.05(-0.32%) |
May 27, 2003 | 14.52 | 15.50 | 14.42 | 15.29 | 4,643,600 | +0.62(+4.23%) |
May 23, 2003 | 14.37 | 14.84 | 14.15 | 14.67 | 3,323,100 | +0.67(+4.77%) |
May 22, 2003 | 13.00 | 14.23 | 13.00 | 14.00 | 3,664,600 | +1.02(+7.86%) |
May 21, 2003 | 13.23 | 13.47 | 12.75 | 12.98 | 2,636,500 | -0.33(-2.48%) |
May 20, 2003 | 13.99 | 14.10 | 12.81 | 13.31 | 4,279,800 | -0.09(-0.66%) |
May 19, 2003 | 14.42 | 15.04 | 13.05 | 13.40 | 4,626,100 | -1.38(-9.34%) |
May 16, 2003 | 14.18 | 15.15 | 14.10 | 14.78 | 3,539,700 | +0.39(+2.71%) |
May 15, 2003 | 14.79 | 14.95 | 14.28 | 14.39 | 3,513,200 | -0.39(-2.64%) |
May 14, 2003 | 13.99 | 14.85 | 13.49 | 14.78 | 6,802,900 | +1.35(+10.05%) |
May 13, 2003 | 12.13 | 13.49 | 12.13 | 13.43 | 3,325,700 | +0.98(+7.87%) |
May 12, 2003 | 12.65 | 12.75 | 12.06 | 12.45 | 2,069,700 | +0.09(+0.73%) |
May 09, 2003 | 12.38 | 12.65 | 12.16 | 12.36 | 1,736,800 | +0.38(+3.17%) |
May 08, 2003 | 11.88 | 12.47 | 11.88 | 11.98 | 2,272,100 | -0.33(-2.68%) |
May 07, 2003 | 11.62 | 12.87 | 11.55 | 12.31 | 3,192,500 | +0.26(+2.16%) |
May 06, 2003 | 12.50 | 12.65 | 11.76 | 12.05 | 4,387,000 | -0.23(-1.87%) |
May 05, 2003 | 11.60 | 12.58 | 11.40 | 12.28 | 5,551,000 | +0.98(+8.67%) |
May 02, 2003 | 9.950 | 11.32 | 9.950 | 11.30 | 4,646,500 | +1.42(+14.37%) |