Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 20.96 | 21.16 | 20.71 | 20.73 | 12,714,431 | -0.07(-0.32%) |
Jul 30, 2003 | 20.98 | 21.02 | 20.30 | 20.79 | 20,136,376 | -0.18(-0.86%) |
Jul 29, 2003 | 21.16 | 21.37 | 20.90 | 20.97 | 13,788,945 | -0.12(-0.57%) |
Jul 28, 2003 | 21.39 | 21.50 | 20.89 | 21.09 | 14,351,492 | -0.17(-0.78%) |
Jul 25, 2003 | 21.06 | 21.28 | 20.53 | 21.26 | 15,082,637 | +0.35(+1.65%) |
Jul 24, 2003 | 21.36 | 21.57 | 20.90 | 20.91 | 10,681,013 | -0.43(-1.99%) |
Jul 23, 2003 | 21.28 | 21.48 | 21.05 | 21.34 | 12,082,036 | +0.24(+1.13%) |
Jul 22, 2003 | 21.47 | 21.47 | 20.86 | 21.10 | 18,690,946 | -0.26(-1.21%) |
Jul 21, 2003 | 22.05 | 22.08 | 21.36 | 21.36 | 11,210,744 | -0.62(-2.81%) |
Jul 18, 2003 | 22.25 | 22.26 | 21.70 | 21.98 | 9,461,986 | -0.01(-0.06%) |
Jul 17, 2003 | 22.25 | 22.71 | 21.86 | 21.99 | 10,728,582 | -0.27(-1.19%) |
Jul 16, 2003 | 22.02 | 22.34 | 21.65 | 22.25 | 15,746,795 | +0.22(+1.00%) |
Jul 15, 2003 | 22.29 | 22.95 | 21.98 | 22.03 | 15,533,638 | -0.14(-0.63%) |
Jul 14, 2003 | 22.39 | 22.59 | 22.09 | 22.17 | 11,223,088 | +0.14(+0.63%) |
Jul 11, 2003 | 22.19 | 22.25 | 21.90 | 22.03 | 16,060,810 | +0.49(+2.28%) |
Jul 10, 2003 | 22.25 | 22.25 | 21.26 | 21.54 | 17,368,502 | -0.70(-3.16%) |
Jul 09, 2003 | 22.73 | 22.91 | 22.14 | 22.25 | 20,657,828 | -0.70(-3.07%) |
Jul 08, 2003 | 22.42 | 23.05 | 22.35 | 22.95 | 11,462,136 | +0.52(+2.31%) |
Jul 07, 2003 | 22.35 | 22.53 | 22.31 | 22.43 | 10,039,737 | +0.25(+1.11%) |
Jul 03, 2003 | 22.15 | 22.29 | 21.82 | 22.19 | 6,253,046 | -0.03(-0.12%) |
Jul 02, 2003 | 22.05 | 22.29 | 22.03 | 22.21 | 11,425,255 | +0.23(+1.03%) |
Jul 01, 2003 | 22.00 | 22.07 | 21.38 | 21.99 | 13,258,914 | -0.01(-0.06%) |
Jun 30, 2003 | 21.86 | 22.62 | 21.82 | 22.00 | 16,233,021 | +0.43(+2.00%) |
Jun 27, 2003 | 21.82 | 21.90 | 21.55 | 21.57 | 10,676,648 | +0.00(+0.00%) |
Jun 26, 2003 | 21.72 | 22.13 | 21.25 | 21.57 | 11,455,362 | +0.01(+0.06%) |
Jun 25, 2003 | 21.49 | 22.03 | 21.46 | 21.56 | 13,021,973 | +0.15(+0.71%) |
Jun 24, 2003 | 21.32 | 21.52 | 21.15 | 21.40 | 14,805,654 | +0.20(+0.94%) |
Jun 23, 2003 | 21.50 | 21.72 | 20.98 | 21.20 | 11,167,841 | -0.38(-1.75%) |
Jun 20, 2003 | 21.94 | 21.98 | 21.56 | 21.58 | 20,672,730 | -0.29(-1.31%) |
Jun 19, 2003 | 22.25 | 22.49 | 21.84 | 21.87 | 11,871,138 | -0.34(-1.53%) |
Jun 18, 2003 | 22.87 | 22.88 | 22.08 | 22.21 | 18,088,056 | -0.67(-2.93%) |
Jun 17, 2003 | 22.85 | 23.05 | 22.81 | 22.88 | 11,306,333 | -0.01(-0.06%) |
Jun 16, 2003 | 22.46 | 23.06 | 22.31 | 22.89 | 15,046,961 | +0.60(+2.68%) |
Jun 13, 2003 | 22.02 | 22.36 | 21.85 | 22.29 | 15,620,045 | +0.42(+1.91%) |
Jun 12, 2003 | 22.05 | 22.12 | 21.62 | 21.88 | 9,902,299 | +0.03(+0.12%) |
Jun 11, 2003 | 21.56 | 21.86 | 21.47 | 21.85 | 9,261,625 | +0.22(+1.01%) |
Jun 10, 2003 | 21.56 | 21.69 | 21.39 | 21.63 | 9,288,270 | +0.01(+0.03%) |
Jun 09, 2003 | 21.83 | 21.92 | 21.42 | 21.62 | 9,817,398 | -0.21(-0.94%) |
Jun 06, 2003 | 21.97 | 22.19 | 21.69 | 21.83 | 14,472,973 | +0.03(+0.12%) |
Jun 05, 2003 | 21.56 | 21.84 | 21.32 | 21.80 | 14,581,208 | +0.22(+1.02%) |
Jun 04, 2003 | 21.72 | 21.76 | 21.50 | 21.58 | 11,435,341 | -0.13(-0.61%) |
Jun 03, 2003 | 21.68 | 21.84 | 21.36 | 21.72 | 11,640,218 | +0.03(+0.15%) |
Jun 02, 2003 | 21.76 | 21.98 | 21.52 | 21.68 | 14,941,436 | +0.10(+0.46%) |
May 30, 2003 | 21.46 | 21.59 | 21.29 | 21.58 | 12,687,937 | -0.01(-0.03%) |
May 29, 2003 | 21.24 | 21.64 | 20.59 | 21.59 | 15,448,135 | +0.49(+2.33%) |
May 28, 2003 | 20.99 | 21.40 | 20.93 | 21.10 | 15,485,768 | +0.21(+0.99%) |
May 27, 2003 | 20.03 | 20.98 | 20.01 | 20.89 | 15,070,896 | +0.60(+2.98%) |
May 23, 2003 | 20.43 | 20.47 | 20.26 | 20.29 | 8,412,913 | -0.20(-0.97%) |
May 22, 2003 | 20.34 | 20.61 | 20.21 | 20.49 | 15,955,436 | +0.15(+0.72%) |
May 21, 2003 | 20.10 | 20.49 | 19.96 | 20.34 | 19,924,574 | -0.03(-0.16%) |
May 20, 2003 | 20.29 | 20.86 | 20.19 | 20.37 | 59,285,992 | +1.73(+9.26%) |
May 19, 2003 | 18.77 | 19.33 | 18.50 | 18.65 | 24,848,100 | -0.74(-3.84%) |
May 16, 2003 | 19.32 | 19.39 | 19.01 | 19.39 | 16,941,736 | -0.12(-0.61%) |
May 15, 2003 | 19.84 | 19.86 | 19.03 | 19.51 | 19,463,338 | -0.15(-0.78%) |
May 14, 2003 | 19.96 | 20.06 | 19.56 | 19.66 | 13,233,624 | -0.23(-1.17%) |
May 13, 2003 | 19.63 | 20.10 | 19.63 | 19.90 | 12,633,444 | -0.09(-0.43%) |
May 12, 2003 | 19.60 | 19.98 | 19.54 | 19.98 | 16,765,611 | +0.25(+1.25%) |
May 09, 2003 | 19.56 | 19.76 | 19.36 | 19.74 | 11,365,493 | +0.32(+1.64%) |
May 08, 2003 | 19.50 | 19.80 | 19.27 | 19.42 | 11,706,152 | -0.24(-1.22%) |
May 07, 2003 | 19.60 | 19.86 | 19.38 | 19.66 | 14,525,510 | +0.07(+0.37%) |
May 06, 2003 | 19.37 | 19.72 | 19.37 | 19.58 | 20,512,110 | +0.37(+1.94%) |
May 05, 2003 | 18.94 | 19.47 | 18.66 | 19.21 | 21,896,724 | +0.27(+1.44%) |
May 02, 2003 | 18.47 | 19.00 | 18.39 | 18.94 | 15,138,636 | +0.67(+3.67%) |