Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.28 | 18.53 | 17.86 | 18.21 | 42,477,016 | -0.02(-0.09%) |
Jul 30, 2003 | 17.85 | 18.22 | 17.85 | 18.22 | 31,045,266 | +0.45(+2.52%) |
Jul 29, 2003 | 17.96 | 18.12 | 17.60 | 17.78 | 38,952,380 | -0.11(-0.64%) |
Jul 28, 2003 | 18.11 | 18.20 | 17.82 | 17.89 | 29,032,576 | -0.14(-0.79%) |
Jul 25, 2003 | 17.52 | 18.06 | 17.48 | 18.03 | 36,843,864 | +0.27(+1.51%) |
Jul 24, 2003 | 18.17 | 18.26 | 17.74 | 17.77 | 31,970,170 | -0.21(-1.15%) |
Jul 23, 2003 | 17.76 | 17.98 | 17.62 | 17.97 | 26,025,358 | +0.27(+1.54%) |
Jul 22, 2003 | 17.90 | 17.91 | 17.48 | 17.70 | 34,324,384 | -0.06(-0.34%) |
Jul 21, 2003 | 18.50 | 18.50 | 17.63 | 17.76 | 32,249,216 | -0.46(-2.55%) |
Jul 18, 2003 | 18.07 | 18.28 | 17.89 | 18.22 | 27,126,338 | +0.34(+1.92%) |
Jul 17, 2003 | 18.33 | 18.36 | 17.79 | 17.88 | 29,591,218 | -0.32(-1.77%) |
Jul 16, 2003 | 18.42 | 18.45 | 18.10 | 18.20 | 31,790,246 | -0.28(-1.51%) |
Jul 15, 2003 | 18.74 | 18.75 | 18.37 | 18.48 | 29,779,754 | +0.01(+0.06%) |
Jul 14, 2003 | 18.81 | 18.86 | 18.31 | 18.47 | 30,465,918 | -0.20(-1.05%) |
Jul 11, 2003 | 18.45 | 18.96 | 18.40 | 18.67 | 25,856,062 | +0.29(+1.60%) |
Jul 10, 2003 | 18.56 | 18.61 | 18.20 | 18.37 | 31,420,138 | -0.31(-1.64%) |
Jul 09, 2003 | 18.74 | 18.97 | 18.55 | 18.68 | 36,314,720 | -0.05(-0.26%) |
Jul 08, 2003 | 18.91 | 18.92 | 18.63 | 18.73 | 32,093,110 | -0.05(-0.26%) |
Jul 07, 2003 | 19.02 | 19.02 | 18.69 | 18.78 | 35,239,392 | +0.09(+0.50%) |
Jul 03, 2003 | 18.78 | 19.00 | 18.56 | 18.68 | 18,534,156 | -0.23(-1.21%) |
Jul 02, 2003 | 18.85 | 19.09 | 18.80 | 18.91 | 28,767,088 | +0.07(+0.35%) |
Jul 01, 2003 | 18.56 | 18.91 | 18.28 | 18.85 | 37,782,692 | +0.21(+1.11%) |
Jun 30, 2003 | 19.10 | 19.26 | 18.58 | 18.64 | 43,818,016 | -0.46(-2.43%) |
Jun 27, 2003 | 19.51 | 19.51 | 19.06 | 19.10 | 31,390,638 | -0.55(-2.78%) |
Jun 26, 2003 | 19.27 | 19.65 | 19.16 | 19.65 | 35,470,984 | +0.37(+1.90%) |
Jun 25, 2003 | 19.40 | 19.63 | 19.11 | 19.28 | 35,497,004 | -0.04(-0.20%) |
Jun 24, 2003 | 19.35 | 19.68 | 19.21 | 19.32 | 42,842,176 | +0.01(+0.06%) |
Jun 23, 2003 | 19.21 | 19.43 | 19.20 | 19.31 | 33,040,366 | -0.10(-0.53%) |
Jun 20, 2003 | 19.56 | 19.64 | 19.40 | 19.41 | 53,200,248 | -0.02(-0.08%) |
Jun 19, 2003 | 19.63 | 19.81 | 19.10 | 19.43 | 40,254,904 | -0.25(-1.25%) |
Jun 18, 2003 | 19.65 | 20.04 | 19.52 | 19.68 | 58,153,832 | -0.07(-0.36%) |
Jun 17, 2003 | 19.33 | 20.15 | 19.26 | 19.75 | 97,738,512 | +0.86(+4.57%) |
Jun 16, 2003 | 18.39 | 18.94 | 18.26 | 18.88 | 54,866,468 | +0.83(+4.59%) |
Jun 13, 2003 | 18.26 | 18.41 | 17.96 | 18.05 | 30,268,406 | -0.24(-1.31%) |
Jun 12, 2003 | 18.23 | 18.39 | 18.09 | 18.29 | 32,179,224 | +0.13(+0.72%) |
Jun 11, 2003 | 18.15 | 18.52 | 17.95 | 18.16 | 43,214,300 | -0.02(-0.09%) |
Jun 10, 2003 | 18.28 | 18.32 | 18.13 | 18.18 | 31,025,294 | +0.08(+0.42%) |
Jun 09, 2003 | 18.02 | 18.28 | 18.02 | 18.10 | 31,324,130 | +0.04(+0.24%) |
Jun 06, 2003 | 18.01 | 18.52 | 17.74 | 18.06 | 50,090,976 | +0.19(+1.04%) |
Jun 05, 2003 | 17.67 | 17.87 | 17.52 | 17.87 | 50,333,380 | +0.19(+1.08%) |
Jun 04, 2003 | 17.47 | 17.71 | 17.37 | 17.68 | 40,630,692 | +0.39(+2.24%) |
Jun 03, 2003 | 16.92 | 17.34 | 16.92 | 17.30 | 36,178,220 | +0.37(+2.19%) |
Jun 02, 2003 | 17.16 | 17.26 | 16.92 | 16.92 | 37,477,448 | -0.01(-0.03%) |
May 30, 2003 | 17.02 | 17.19 | 16.81 | 16.93 | 55,692,432 | -0.14(-0.83%) |
May 29, 2003 | 17.33 | 17.43 | 17.06 | 17.07 | 31,904,392 | -0.26(-1.48%) |
May 28, 2003 | 17.43 | 17.49 | 17.20 | 17.33 | 35,225,284 | -0.12(-0.69%) |
May 27, 2003 | 17.36 | 17.51 | 17.16 | 17.45 | 36,873,000 | +0.05(+0.28%) |
May 23, 2003 | 17.42 | 17.51 | 17.23 | 17.40 | 32,555,562 | -0.15(-0.87%) |
May 22, 2003 | 17.20 | 17.71 | 17.20 | 17.55 | 44,168,704 | +0.36(+2.10%) |
May 21, 2003 | 16.92 | 17.29 | 16.88 | 17.19 | 47,118,572 | +0.22(+1.29%) |
May 20, 2003 | 17.36 | 17.38 | 16.65 | 16.97 | 70,852,744 | -0.38(-2.20%) |
May 19, 2003 | 18.15 | 18.29 | 17.24 | 17.36 | 72,882,656 | -0.99(-5.39%) |
May 16, 2003 | 18.26 | 18.42 | 18.15 | 18.34 | 32,448,378 | +0.04(+0.24%) |
May 15, 2003 | 18.27 | 18.38 | 18.19 | 18.30 | 28,036,216 | +0.17(+0.96%) |
May 14, 2003 | 18.37 | 18.37 | 18.07 | 18.13 | 36,132,964 | -0.04(-0.24%) |
May 13, 2003 | 18.29 | 18.38 | 18.12 | 18.17 | 38,856,372 | +0.02(+0.12%) |
May 12, 2003 | 17.83 | 18.20 | 17.83 | 18.15 | 37,899,224 | +0.33(+1.84%) |
May 09, 2003 | 17.08 | 17.91 | 17.08 | 17.82 | 36,480,904 | +0.41(+2.35%) |
May 08, 2003 | 17.27 | 17.63 | 17.19 | 17.41 | 29,899,764 | +0.03(+0.16%) |
May 07, 2003 | 17.47 | 17.63 | 17.31 | 17.38 | 36,254,076 | -0.10(-0.59%) |
May 06, 2003 | 17.55 | 17.65 | 17.41 | 17.49 | 41,431,736 | +0.07(+0.41%) |
May 05, 2003 | 17.40 | 17.52 | 17.33 | 17.42 | 41,798,548 | +0.20(+1.14%) |
May 02, 2003 | 16.78 | 17.29 | 16.78 | 17.22 | 46,011,364 | +0.31(+1.81%) |