Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 17.70 | 17.83 | 17.35 | 17.64 | 3,181,400 | +0.28(+1.61%) |
Jul 30, 2003 | 17.51 | 17.61 | 17.24 | 17.36 | 2,001,700 | -0.04(-0.23%) |
Jul 29, 2003 | 17.50 | 17.67 | 17.26 | 17.40 | 2,212,400 | -0.10(-0.57%) |
Jul 28, 2003 | 17.50 | 17.54 | 17.20 | 17.50 | 2,302,300 | +0.16(+0.92%) |
Jul 25, 2003 | 17.03 | 17.42 | 16.82 | 17.34 | 2,619,800 | +0.28(+1.64%) |
Jul 24, 2003 | 17.50 | 17.90 | 16.95 | 17.06 | 3,299,500 | -0.28(-1.61%) |
Jul 23, 2003 | 17.07 | 17.46 | 16.90 | 17.34 | 4,815,300 | +0.44(+2.60%) |
Jul 22, 2003 | 17.38 | 17.49 | 16.75 | 16.90 | 8,303,400 | -0.23(-1.34%) |
Jul 21, 2003 | 18.40 | 18.48 | 16.65 | 17.13 | 17,042,500 | -2.67(-13.48%) |
Jul 18, 2003 | 19.66 | 20.00 | 19.24 | 19.80 | 2,733,200 | +0.09(+0.46%) |
Jul 17, 2003 | 19.86 | 20.06 | 19.32 | 19.71 | 6,523,000 | -0.87(-4.23%) |
Jul 16, 2003 | 20.85 | 21.03 | 20.14 | 20.58 | 2,475,100 | -0.09(-0.44%) |
Jul 15, 2003 | 21.15 | 21.50 | 20.61 | 20.67 | 3,468,100 | -0.60(-2.82%) |
Jul 14, 2003 | 20.90 | 21.27 | 20.84 | 21.27 | 3,276,300 | +0.57(+2.75%) |
Jul 11, 2003 | 20.60 | 20.87 | 20.30 | 20.70 | 3,409,815 | +0.20(+0.98%) |
Jul 10, 2003 | 21.00 | 21.08 | 20.43 | 20.50 | 2,964,800 | -0.59(-2.80%) |
Jul 09, 2003 | 20.51 | 21.30 | 20.39 | 21.09 | 4,729,200 | +0.33(+1.59%) |
Jul 08, 2003 | 20.52 | 20.90 | 19.81 | 20.76 | 7,765,800 | +0.86(+4.32%) |
Jul 07, 2003 | 19.94 | 19.98 | 19.51 | 19.90 | 3,602,800 | +0.34(+1.74%) |
Jul 03, 2003 | 19.42 | 20.03 | 19.30 | 19.56 | 2,594,900 | -0.41(-2.05%) |
Jul 02, 2003 | 19.14 | 20.02 | 19.11 | 19.97 | 4,895,200 | +0.37(+1.89%) |
Jul 01, 2003 | 19.26 | 19.62 | 18.80 | 19.60 | 4,143,400 | +0.10(+0.51%) |
Jun 30, 2003 | 19.81 | 20.20 | 19.39 | 19.50 | 2,685,000 | -0.41(-2.06%) |
Jun 27, 2003 | 19.50 | 20.15 | 19.49 | 19.91 | 2,905,800 | +0.40(+2.05%) |
Jun 26, 2003 | 19.38 | 19.60 | 18.94 | 19.51 | 2,707,000 | +0.28(+1.46%) |
Jun 25, 2003 | 19.19 | 19.57 | 19.11 | 19.23 | 3,095,500 | +0.03(+0.13%) |
Jun 24, 2003 | 19.40 | 19.59 | 18.72 | 19.20 | 3,597,000 | -0.25(-1.26%) |
Jun 23, 2003 | 19.75 | 19.85 | 19.04 | 19.45 | 2,931,500 | -0.49(-2.46%) |
Jun 20, 2003 | 20.21 | 20.30 | 19.76 | 19.94 | 2,860,200 | -0.23(-1.14%) |
Jun 19, 2003 | 21.05 | 21.05 | 19.96 | 20.17 | 4,215,800 | -0.87(-4.13%) |
Jun 18, 2003 | 20.26 | 21.30 | 20.23 | 21.04 | 6,810,300 | -0.13(-0.61%) |
Jun 17, 2003 | 20.40 | 21.49 | 20.11 | 21.17 | 10,269,600 | +0.57(+2.77%) |
Jun 16, 2003 | 19.85 | 20.62 | 19.11 | 20.60 | 9,038,000 | +1.76(+9.34%) |
Jun 13, 2003 | 19.60 | 19.82 | 18.66 | 18.84 | 2,707,000 | -0.90(-4.56%) |
Jun 12, 2003 | 19.97 | 20.06 | 19.43 | 19.74 | 3,057,600 | +0.26(+1.33%) |
Jun 11, 2003 | 19.27 | 19.86 | 19.20 | 19.48 | 5,806,300 | -0.09(-0.46%) |
Jun 10, 2003 | 19.13 | 19.58 | 19.11 | 19.57 | 4,052,900 | +0.34(+1.77%) |
Jun 09, 2003 | 20.18 | 20.01 | 18.79 | 19.23 | 5,567,829 | -0.95(-4.71%) |
Jun 06, 2003 | 21.15 | 22.20 | 19.99 | 20.18 | 16,067,200 | +0.18(+0.90%) |
Jun 05, 2003 | 19.08 | 20.00 | 19.00 | 20.00 | 4,838,200 | +0.53(+2.72%) |
Jun 04, 2003 | 18.60 | 19.63 | 18.45 | 19.47 | 4,865,600 | +0.47(+2.47%) |
Jun 03, 2003 | 18.21 | 19.04 | 18.16 | 19.00 | 3,134,300 | +0.82(+4.51%) |
Jun 02, 2003 | 18.82 | 19.23 | 18.10 | 18.18 | 5,539,900 | -0.60(-3.19%) |
May 30, 2003 | 18.57 | 18.83 | 18.54 | 18.78 | 3,592,600 | +0.13(+0.70%) |
May 29, 2003 | 18.00 | 19.32 | 17.73 | 18.65 | 7,971,700 | +0.45(+2.47%) |
May 28, 2003 | 17.74 | 18.25 | 17.64 | 18.20 | 8,228,100 | +0.65(+3.70%) |
May 27, 2003 | 16.55 | 17.64 | 16.55 | 17.55 | 3,408,100 | +0.83(+4.96%) |
May 23, 2003 | 16.66 | 16.72 | 16.41 | 16.72 | 1,463,800 | +0.04(+0.24%) |
May 22, 2003 | 16.28 | 16.85 | 16.11 | 16.68 | 2,717,600 | +0.49(+3.03%) |
May 21, 2003 | 16.01 | 16.30 | 15.84 | 16.19 | 2,220,300 | +0.19(+1.19%) |
May 20, 2003 | 16.41 | 16.53 | 15.76 | 16.00 | 4,339,300 | -0.22(-1.36%) |
May 19, 2003 | 16.94 | 17.00 | 16.15 | 16.22 | 3,652,600 | -0.81(-4.76%) |
May 16, 2003 | 17.43 | 17.44 | 16.87 | 17.03 | 3,012,500 | -0.27(-1.56%) |
May 15, 2003 | 17.00 | 17.32 | 16.85 | 17.30 | 3,604,800 | +0.36(+2.13%) |
May 14, 2003 | 17.03 | 17.13 | 16.80 | 16.94 | 2,581,800 | +0.07(+0.41%) |
May 13, 2003 | 17.57 | 17.74 | 16.72 | 16.87 | 7,485,600 | -0.80(-4.53%) |
May 12, 2003 | 18.01 | 18.25 | 17.47 | 17.67 | 7,099,900 | -0.38(-2.11%) |
May 09, 2003 | 17.68 | 18.60 | 17.65 | 18.05 | 5,755,500 | +0.57(+3.26%) |
May 08, 2003 | 17.22 | 17.76 | 17.05 | 17.48 | 4,527,600 | +0.00(+0.00%) |
May 07, 2003 | 17.08 | 17.85 | 16.68 | 17.48 | 6,266,300 | +0.37(+2.16%) |
May 06, 2003 | 17.10 | 17.30 | 16.80 | 17.11 | 3,040,400 | -0.04(-0.23%) |
May 05, 2003 | 17.14 | 17.49 | 17.00 | 17.15 | 6,847,400 | +0.19(+1.12%) |
May 02, 2003 | 15.90 | 17.02 | 15.86 | 16.96 | 6,500,500 | +1.25(+7.96%) |