Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 22.48 | 22.70 | 22.21 | 22.23 | 11,854,929 | -0.07(-0.32%) |
Jul 30, 2003 | 22.50 | 22.54 | 21.77 | 22.30 | 18,775,146 | -0.19(-0.86%) |
Jul 29, 2003 | 22.70 | 22.92 | 22.41 | 22.49 | 12,856,805 | -0.13(-0.57%) |
Jul 28, 2003 | 22.94 | 23.06 | 22.41 | 22.62 | 13,381,324 | -0.18(-0.78%) |
Jul 25, 2003 | 22.59 | 22.83 | 22.02 | 22.80 | 14,063,043 | +0.37(+1.65%) |
Jul 24, 2003 | 22.91 | 23.13 | 22.41 | 22.43 | 9,958,971 | -0.46(-1.99%) |
Jul 23, 2003 | 22.82 | 23.04 | 22.57 | 22.88 | 11,265,285 | +0.26(+1.13%) |
Jul 22, 2003 | 23.03 | 23.03 | 22.37 | 22.63 | 17,427,428 | -0.28(-1.21%) |
Jul 21, 2003 | 23.65 | 23.68 | 22.91 | 22.91 | 10,452,892 | -0.66(-2.81%) |
Jul 18, 2003 | 23.87 | 23.87 | 23.27 | 23.57 | 8,822,351 | -0.01(-0.06%) |
Jul 17, 2003 | 23.87 | 24.35 | 23.45 | 23.58 | 10,003,325 | -0.29(-1.19%) |
Jul 16, 2003 | 23.62 | 23.96 | 23.22 | 23.87 | 14,682,303 | +0.24(+0.99%) |
Jul 15, 2003 | 23.90 | 24.62 | 23.57 | 23.63 | 14,483,556 | -0.15(-0.63%) |
Jul 14, 2003 | 24.01 | 24.22 | 23.69 | 23.78 | 10,464,401 | +0.15(+0.63%) |
Jul 11, 2003 | 23.80 | 23.87 | 23.48 | 23.63 | 14,975,090 | +0.53(+2.28%) |
Jul 10, 2003 | 23.86 | 23.86 | 22.80 | 23.11 | 16,194,382 | -0.76(-3.17%) |
Jul 09, 2003 | 24.38 | 24.57 | 23.75 | 23.86 | 19,261,348 | -0.76(-3.07%) |
Jul 08, 2003 | 24.05 | 24.72 | 23.97 | 24.62 | 10,687,290 | +0.56(+2.31%) |
Jul 07, 2003 | 23.97 | 24.16 | 23.93 | 24.06 | 9,361,046 | +0.26(+1.11%) |
Jul 03, 2003 | 23.76 | 23.91 | 23.40 | 23.80 | 5,830,336 | -0.03(-0.12%) |
Jul 02, 2003 | 23.65 | 23.90 | 23.63 | 23.82 | 10,652,902 | +0.24(+1.03%) |
Jul 01, 2003 | 23.60 | 23.67 | 22.93 | 23.58 | 12,362,604 | -0.01(-0.06%) |
Jun 30, 2003 | 23.44 | 24.26 | 23.40 | 23.60 | 15,135,660 | +0.46(+2.00%) |
Jun 27, 2003 | 23.40 | 23.49 | 23.11 | 23.13 | 9,954,901 | +0.00(+0.00%) |
Jun 26, 2003 | 23.30 | 23.73 | 22.79 | 23.13 | 10,680,974 | +0.01(+0.06%) |
Jun 25, 2003 | 23.05 | 23.63 | 23.02 | 23.12 | 12,141,681 | +0.16(+0.71%) |
Jun 24, 2003 | 22.87 | 23.08 | 22.68 | 22.96 | 13,804,784 | +0.21(+0.94%) |
Jun 23, 2003 | 23.06 | 23.29 | 22.50 | 22.74 | 10,412,890 | -0.41(-1.75%) |
Jun 20, 2003 | 23.53 | 23.58 | 23.12 | 23.15 | 19,275,242 | -0.31(-1.31%) |
Jun 19, 2003 | 23.87 | 24.12 | 23.42 | 23.45 | 11,068,643 | -0.36(-1.53%) |
Jun 18, 2003 | 24.53 | 24.54 | 23.68 | 23.82 | 16,865,294 | -0.72(-2.93%) |
Jun 17, 2003 | 24.51 | 24.72 | 24.46 | 24.54 | 10,542,019 | -0.01(-0.06%) |
Jun 16, 2003 | 24.09 | 24.74 | 23.92 | 24.55 | 14,029,778 | +0.64(+2.68%) |
Jun 13, 2003 | 23.62 | 23.98 | 23.43 | 23.91 | 14,564,122 | +0.45(+1.91%) |
Jun 12, 2003 | 23.65 | 23.73 | 23.19 | 23.46 | 9,232,899 | +0.03(+0.12%) |
Jun 11, 2003 | 23.13 | 23.44 | 23.03 | 23.43 | 8,635,534 | +0.24(+1.01%) |
Jun 10, 2003 | 23.13 | 23.26 | 22.94 | 23.20 | 8,660,378 | +0.01(+0.03%) |
Jun 09, 2003 | 23.41 | 23.51 | 22.98 | 23.19 | 9,153,737 | -0.22(-0.94%) |
Jun 06, 2003 | 23.56 | 23.80 | 23.26 | 23.41 | 13,494,593 | +0.03(+0.12%) |
Jun 05, 2003 | 23.12 | 23.43 | 22.87 | 23.38 | 13,595,510 | +0.24(+1.02%) |
Jun 04, 2003 | 23.29 | 23.34 | 23.06 | 23.15 | 10,662,306 | -0.14(-0.61%) |
Jun 03, 2003 | 23.25 | 23.43 | 22.91 | 23.29 | 10,853,333 | +0.04(+0.15%) |
Jun 02, 2003 | 23.33 | 23.58 | 23.08 | 23.25 | 13,931,387 | +0.11(+0.46%) |
May 30, 2003 | 23.01 | 23.16 | 22.83 | 23.15 | 11,830,226 | -0.01(-0.03%) |
May 29, 2003 | 22.78 | 23.20 | 22.09 | 23.16 | 14,403,833 | +0.53(+2.33%) |
May 28, 2003 | 22.51 | 22.96 | 22.44 | 22.63 | 14,438,922 | +0.22(+0.99%) |
May 27, 2003 | 21.48 | 22.50 | 21.46 | 22.41 | 14,052,095 | +0.65(+2.98%) |
May 23, 2003 | 21.92 | 21.96 | 21.73 | 21.76 | 7,844,195 | -0.21(-0.97%) |
May 22, 2003 | 21.82 | 22.11 | 21.68 | 21.97 | 14,876,840 | +0.16(+0.72%) |
May 21, 2003 | 21.55 | 21.98 | 21.41 | 21.82 | 18,577,662 | -0.04(-0.16%) |
May 20, 2003 | 21.77 | 22.37 | 21.66 | 21.85 | 55,278,228 | +1.85(+9.26%) |
May 19, 2003 | 20.13 | 20.73 | 19.84 | 20.00 | 23,168,356 | -0.80(-3.84%) |
May 16, 2003 | 20.73 | 20.80 | 20.39 | 20.80 | 15,796,466 | -0.13(-0.61%) |
May 15, 2003 | 21.27 | 21.30 | 20.41 | 20.93 | 18,147,606 | -0.16(-0.78%) |
May 14, 2003 | 21.41 | 21.52 | 20.97 | 21.09 | 12,339,024 | -0.25(-1.17%) |
May 13, 2003 | 21.05 | 21.55 | 21.05 | 21.34 | 11,779,416 | -0.09(-0.43%) |
May 12, 2003 | 21.02 | 21.43 | 20.96 | 21.43 | 15,632,247 | +0.26(+1.25%) |
May 09, 2003 | 20.98 | 21.19 | 20.77 | 21.17 | 10,597,180 | +0.34(+1.64%) |
May 08, 2003 | 20.91 | 21.23 | 20.67 | 20.83 | 10,914,810 | -0.26(-1.22%) |
May 07, 2003 | 21.02 | 21.30 | 20.78 | 21.08 | 13,543,578 | +0.08(+0.37%) |
May 06, 2003 | 20.78 | 21.15 | 20.78 | 21.00 | 19,125,480 | +0.40(+1.94%) |
May 05, 2003 | 20.31 | 20.88 | 20.01 | 20.60 | 20,416,494 | +0.29(+1.44%) |
May 02, 2003 | 19.81 | 20.38 | 19.72 | 20.31 | 14,115,257 | +0.72(+3.67%) |