Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 17.23 | 17.41 | 16.96 | 17.04 | 16,148,239 | +0.00(+0.03%) |
Jul 30, 2003 | 17.19 | 17.21 | 16.84 | 17.04 | 13,796,032 | -0.11(-0.67%) |
Jul 29, 2003 | 17.24 | 17.24 | 16.92 | 17.15 | 13,571,565 | +0.00(+0.00%) |
Jul 28, 2003 | 17.59 | 17.63 | 17.03 | 17.15 | 14,484,460 | -0.31(-1.76%) |
Jul 25, 2003 | 17.10 | 17.47 | 16.66 | 17.46 | 19,760,138 | +0.34(+1.97%) |
Jul 24, 2003 | 17.10 | 17.30 | 17.08 | 17.12 | 11,270,778 | +0.03(+0.15%) |
Jul 23, 2003 | 17.11 | 17.32 | 16.99 | 17.10 | 11,425,745 | -0.06(-0.35%) |
Jul 22, 2003 | 16.82 | 17.41 | 16.76 | 17.16 | 15,493,387 | +0.00(+0.03%) |
Jul 21, 2003 | 17.15 | 17.21 | 16.98 | 17.15 | 13,575,791 | -0.00(-0.03%) |
Jul 18, 2003 | 17.04 | 17.21 | 17.01 | 17.16 | 17,216,336 | +0.19(+1.13%) |
Jul 17, 2003 | 16.83 | 17.03 | 16.73 | 16.96 | 17,433,758 | -0.07(-0.42%) |
Jul 16, 2003 | 17.04 | 17.16 | 16.87 | 17.04 | 24,207,448 | -0.21(-1.23%) |
Jul 15, 2003 | 17.24 | 17.40 | 16.52 | 17.25 | 70,371,808 | -0.62(-3.48%) |
Jul 14, 2003 | 18.17 | 18.25 | 17.70 | 17.87 | 22,135,590 | +0.06(+0.36%) |
Jul 11, 2003 | 18.29 | 18.48 | 17.61 | 17.81 | 34,159,364 | -0.59(-3.22%) |
Jul 10, 2003 | 18.38 | 18.72 | 18.22 | 18.40 | 28,756,192 | -0.34(-1.82%) |
Jul 09, 2003 | 19.19 | 19.22 | 18.10 | 18.74 | 75,752,672 | -1.18(-5.92%) |
Jul 08, 2003 | 19.89 | 20.05 | 19.72 | 19.92 | 18,396,430 | -0.04(-0.21%) |
Jul 07, 2003 | 19.83 | 20.01 | 19.71 | 19.96 | 16,116,541 | +0.32(+1.63%) |
Jul 03, 2003 | 20.00 | 20.00 | 19.63 | 19.64 | 10,342,152 | -0.20(-1.01%) |
Jul 02, 2003 | 19.74 | 19.85 | 19.68 | 19.84 | 13,742,263 | +0.17(+0.87%) |
Jul 01, 2003 | 19.31 | 19.70 | 19.24 | 19.67 | 14,471,780 | +0.32(+1.65%) |
Jun 30, 2003 | 19.40 | 19.55 | 19.32 | 19.35 | 19,117,496 | +0.14(+0.75%) |
Jun 27, 2003 | 19.08 | 19.68 | 19.00 | 19.21 | 19,874,250 | +0.14(+0.71%) |
Jun 26, 2003 | 19.08 | 19.17 | 18.74 | 19.07 | 18,151,066 | +0.34(+1.84%) |
Jun 25, 2003 | 19.17 | 19.36 | 18.63 | 18.73 | 26,809,246 | -0.46(-2.40%) |
Jun 24, 2003 | 18.76 | 19.23 | 18.70 | 19.19 | 27,136,790 | +0.51(+2.74%) |
Jun 23, 2003 | 18.58 | 18.94 | 18.51 | 18.68 | 19,929,428 | +0.36(+1.95%) |
Jun 20, 2003 | 18.72 | 18.78 | 18.27 | 18.32 | 29,564,602 | -0.26(-1.42%) |
Jun 19, 2003 | 18.86 | 19.01 | 18.53 | 18.58 | 18,813,666 | -0.26(-1.38%) |
Jun 18, 2003 | 18.34 | 18.87 | 18.31 | 18.84 | 20,360,752 | +0.50(+2.72%) |
Jun 17, 2003 | 18.48 | 18.53 | 18.04 | 18.34 | 19,889,982 | +0.08(+0.44%) |
Jun 16, 2003 | 17.95 | 18.32 | 17.95 | 18.26 | 16,039,997 | +0.30(+1.66%) |
Jun 13, 2003 | 18.14 | 18.20 | 17.46 | 17.96 | 21,817,908 | -0.33(-1.82%) |
Jun 12, 2003 | 18.20 | 18.38 | 17.93 | 18.30 | 24,561,524 | -0.31(-1.65%) |
Jun 11, 2003 | 18.48 | 18.65 | 18.39 | 18.60 | 14,153,864 | -0.05(-0.27%) |
Jun 10, 2003 | 18.42 | 18.78 | 18.42 | 18.65 | 21,447,866 | +0.32(+1.74%) |
Jun 09, 2003 | 18.53 | 18.53 | 18.16 | 18.33 | 12,886,893 | -0.19(-1.03%) |
Jun 06, 2003 | 18.45 | 18.68 | 18.42 | 18.53 | 19,869,320 | +0.09(+0.46%) |
Jun 05, 2003 | 18.29 | 18.47 | 18.19 | 18.44 | 16,232,062 | +0.04(+0.23%) |
Jun 04, 2003 | 18.12 | 18.45 | 18.06 | 18.40 | 21,127,602 | +0.20(+1.12%) |
Jun 03, 2003 | 17.93 | 18.19 | 17.87 | 18.19 | 18,985,304 | +0.26(+1.42%) |
Jun 02, 2003 | 17.82 | 18.09 | 17.67 | 17.94 | 22,715,542 | +0.35(+1.99%) |
May 30, 2003 | 17.50 | 17.74 | 17.46 | 17.59 | 22,756,396 | +0.00(+0.00%) |
May 29, 2003 | 17.61 | 17.84 | 17.53 | 17.59 | 26,414,786 | -0.01(-0.07%) |
May 28, 2003 | 17.82 | 17.85 | 17.55 | 17.60 | 32,265,484 | -0.32(-1.81%) |
May 27, 2003 | 17.47 | 18.06 | 17.38 | 17.93 | 57,909,896 | -0.09(-0.52%) |
May 23, 2003 | 17.30 | 18.09 | 17.24 | 18.02 | 52,012,004 | +0.54(+3.07%) |
May 22, 2003 | 16.58 | 17.70 | 16.58 | 17.48 | 92,276,592 | +1.17(+7.18%) |
May 21, 2003 | 14.89 | 16.56 | 14.88 | 16.31 | 98,884,984 | +1.44(+9.71%) |
May 20, 2003 | 14.37 | 14.91 | 14.36 | 14.87 | 32,734,846 | +0.59(+4.15%) |
May 19, 2003 | 14.18 | 14.42 | 14.16 | 14.28 | 15,872,351 | +0.09(+0.66%) |
May 16, 2003 | 14.37 | 14.47 | 14.18 | 14.18 | 17,304,620 | -0.19(-1.30%) |
May 15, 2003 | 14.28 | 14.42 | 14.18 | 14.37 | 16,466,155 | +0.13(+0.93%) |
May 14, 2003 | 14.25 | 14.30 | 14.12 | 14.24 | 19,584,978 | +0.11(+0.75%) |
May 13, 2003 | 14.20 | 14.22 | 14.05 | 14.13 | 21,783,394 | +0.03(+0.24%) |
May 12, 2003 | 13.85 | 14.17 | 13.74 | 14.10 | 27,223,900 | +0.60(+4.42%) |
May 09, 2003 | 13.20 | 13.64 | 13.16 | 13.50 | 15,149,408 | +0.29(+2.16%) |
May 08, 2003 | 13.28 | 13.37 | 13.13 | 13.22 | 17,279,026 | -0.14(-1.08%) |
May 07, 2003 | 13.20 | 13.48 | 13.20 | 13.36 | 18,970,746 | +0.14(+1.06%) |
May 06, 2003 | 13.10 | 13.33 | 13.10 | 13.22 | 16,703,536 | +0.04(+0.29%) |
May 05, 2003 | 13.13 | 13.23 | 13.05 | 13.18 | 14,687,325 | -0.01(-0.07%) |
May 02, 2003 | 12.86 | 13.29 | 12.86 | 13.19 | 16,007,360 | +0.22(+1.71%) |