Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 20.56 | 21.02 | 20.34 | 20.63 | 37,830,312 | +0.34(+1.68%) |
Jul 30, 2003 | 20.41 | 20.44 | 20.09 | 20.28 | 18,861,308 | +0.05(+0.25%) |
Jul 29, 2003 | 20.58 | 20.60 | 20.16 | 20.23 | 25,338,148 | -0.34(-1.66%) |
Jul 28, 2003 | 20.70 | 20.89 | 20.46 | 20.57 | 25,601,656 | -0.04(-0.21%) |
Jul 25, 2003 | 20.07 | 20.66 | 20.00 | 20.62 | 32,507,060 | +0.72(+3.61%) |
Jul 24, 2003 | 20.05 | 20.29 | 19.85 | 19.90 | 26,544,964 | +0.01(+0.07%) |
Jul 23, 2003 | 19.87 | 19.90 | 19.58 | 19.89 | 26,072,966 | +0.01(+0.04%) |
Jul 22, 2003 | 19.73 | 19.91 | 19.58 | 19.88 | 23,992,202 | +0.18(+0.92%) |
Jul 21, 2003 | 20.14 | 20.20 | 19.60 | 19.70 | 23,455,258 | -0.45(-2.23%) |
Jul 18, 2003 | 20.00 | 20.20 | 19.73 | 20.15 | 27,788,872 | +0.49(+2.51%) |
Jul 17, 2003 | 19.69 | 19.99 | 19.51 | 19.65 | 32,373,582 | -0.20(-1.02%) |
Jul 16, 2003 | 20.10 | 20.15 | 19.68 | 19.86 | 30,394,858 | -0.21(-1.05%) |
Jul 15, 2003 | 20.48 | 20.55 | 19.96 | 20.07 | 34,100,520 | -0.27(-1.32%) |
Jul 14, 2003 | 20.67 | 20.84 | 20.31 | 20.34 | 31,400,216 | -0.06(-0.28%) |
Jul 11, 2003 | 20.56 | 20.92 | 20.30 | 20.39 | 39,685,208 | -0.05(-0.25%) |
Jul 10, 2003 | 20.58 | 20.78 | 20.31 | 20.44 | 29,171,634 | -0.14(-0.67%) |
Jul 09, 2003 | 20.92 | 20.99 | 20.53 | 20.58 | 38,878,688 | -0.31(-1.49%) |
Jul 08, 2003 | 21.23 | 21.23 | 20.78 | 20.89 | 31,521,834 | -0.33(-1.57%) |
Jul 07, 2003 | 20.98 | 21.39 | 20.94 | 21.23 | 27,034,336 | +0.52(+2.52%) |
Jul 03, 2003 | 20.76 | 20.89 | 20.60 | 20.70 | 16,953,184 | -0.04(-0.21%) |
Jul 02, 2003 | 20.90 | 20.94 | 20.61 | 20.75 | 30,086,948 | -0.01(-0.07%) |
Jul 01, 2003 | 20.65 | 20.89 | 20.36 | 20.76 | 28,729,696 | -0.04(-0.17%) |
Jun 30, 2003 | 20.83 | 21.02 | 20.70 | 20.80 | 21,453,092 | +0.04(+0.21%) |
Jun 27, 2003 | 21.18 | 21.73 | 20.69 | 20.76 | 24,536,318 | -0.38(-1.82%) |
Jun 26, 2003 | 21.07 | 21.42 | 21.00 | 21.14 | 23,392,518 | -0.08(-0.38%) |
Jun 25, 2003 | 21.64 | 21.81 | 21.21 | 21.22 | 26,542,758 | -0.49(-2.24%) |
Jun 24, 2003 | 21.66 | 21.81 | 21.63 | 21.71 | 21,976,800 | +0.04(+0.20%) |
Jun 23, 2003 | 21.73 | 21.95 | 21.58 | 21.66 | 23,319,712 | -0.10(-0.47%) |
Jun 20, 2003 | 21.90 | 21.98 | 21.62 | 21.76 | 52,088,292 | +0.11(+0.50%) |
Jun 19, 2003 | 21.95 | 22.02 | 21.47 | 21.65 | 48,135,672 | -0.63(-2.83%) |
Jun 18, 2003 | 22.56 | 22.71 | 22.26 | 22.29 | 26,568,130 | -0.34(-1.51%) |
Jun 17, 2003 | 22.79 | 22.96 | 22.60 | 22.63 | 26,544,826 | -0.10(-0.45%) |
Jun 16, 2003 | 22.37 | 22.74 | 22.31 | 22.73 | 25,845,172 | +0.50(+2.25%) |
Jun 13, 2003 | 22.48 | 22.54 | 21.88 | 22.23 | 22,917,624 | -0.30(-1.35%) |
Jun 12, 2003 | 22.55 | 22.63 | 22.24 | 22.53 | 23,363,286 | +0.07(+0.29%) |
Jun 11, 2003 | 22.18 | 22.57 | 22.08 | 22.47 | 23,315,162 | +0.28(+1.28%) |
Jun 10, 2003 | 21.97 | 22.18 | 21.89 | 22.18 | 21,314,926 | +0.33(+1.49%) |
Jun 09, 2003 | 21.79 | 22.00 | 21.79 | 21.86 | 22,690,796 | -0.12(-0.53%) |
Jun 06, 2003 | 21.91 | 22.13 | 21.65 | 21.97 | 39,379,232 | +0.38(+1.75%) |
Jun 05, 2003 | 21.27 | 21.65 | 21.03 | 21.60 | 27,078,186 | +0.30(+1.43%) |
Jun 04, 2003 | 21.09 | 21.37 | 21.01 | 21.29 | 23,819,840 | +0.22(+1.07%) |
Jun 03, 2003 | 21.03 | 21.13 | 20.85 | 21.07 | 20,402,094 | +0.04(+0.17%) |
Jun 02, 2003 | 21.34 | 21.34 | 20.90 | 21.03 | 28,953,630 | +0.22(+1.04%) |
May 30, 2003 | 20.60 | 20.87 | 20.49 | 20.81 | 32,582,348 | +0.33(+1.59%) |
May 29, 2003 | 20.50 | 21.00 | 20.18 | 20.49 | 26,628,526 | -0.01(-0.07%) |
May 28, 2003 | 20.70 | 20.72 | 20.40 | 20.50 | 25,417,436 | -0.03(-0.14%) |
May 27, 2003 | 19.94 | 20.68 | 19.89 | 20.53 | 31,020,466 | +0.49(+2.42%) |
May 23, 2003 | 20.11 | 20.24 | 20.02 | 20.04 | 17,195,596 | -0.07(-0.32%) |
May 22, 2003 | 20.09 | 20.23 | 20.01 | 20.11 | 24,205,932 | +0.09(+0.47%) |
May 21, 2003 | 19.89 | 20.12 | 19.87 | 20.02 | 22,867,570 | -0.09(-0.47%) |
May 20, 2003 | 20.12 | 20.30 | 19.83 | 20.11 | 23,518,826 | +0.13(+0.65%) |
May 19, 2003 | 20.05 | 20.14 | 19.91 | 19.98 | 25,905,842 | -0.22(-1.08%) |
May 16, 2003 | 20.60 | 20.68 | 20.20 | 20.20 | 36,313,792 | -0.46(-2.21%) |
May 15, 2003 | 20.81 | 20.98 | 20.56 | 20.65 | 22,165,986 | -0.09(-0.45%) |
May 14, 2003 | 20.94 | 20.94 | 20.60 | 20.75 | 21,976,662 | +0.04(+0.21%) |
May 13, 2003 | 20.85 | 21.05 | 20.54 | 20.70 | 26,182,450 | -0.30(-1.45%) |
May 12, 2003 | 20.94 | 21.08 | 20.85 | 21.01 | 22,114,000 | -0.02(-0.10%) |
May 09, 2003 | 20.74 | 21.10 | 20.36 | 21.03 | 20,644,642 | +0.38(+1.86%) |
May 08, 2003 | 20.81 | 21.00 | 20.58 | 20.65 | 20,834,380 | -0.28(-1.32%) |
May 07, 2003 | 21.19 | 21.19 | 20.84 | 20.92 | 25,831,796 | -0.20(-0.93%) |
May 06, 2003 | 20.88 | 21.28 | 20.88 | 21.12 | 25,437,982 | +0.21(+1.01%) |
May 05, 2003 | 21.06 | 21.18 | 20.83 | 20.91 | 23,855,416 | -0.18(-0.86%) |
May 02, 2003 | 20.89 | 21.22 | 20.86 | 21.09 | 28,135,664 | -0.01(-0.07%) |