Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.56 | 18.81 | 18.13 | 18.48 | 41,841,620 | -0.02(-0.09%) |
Jul 30, 2003 | 18.12 | 18.50 | 18.12 | 18.50 | 30,580,872 | +0.45(+2.52%) |
Jul 29, 2003 | 18.23 | 18.40 | 17.86 | 18.05 | 38,369,708 | -0.12(-0.64%) |
Jul 28, 2003 | 18.39 | 18.47 | 18.09 | 18.16 | 28,598,288 | -0.14(-0.79%) |
Jul 25, 2003 | 17.79 | 18.33 | 17.74 | 18.31 | 36,292,732 | +0.27(+1.51%) |
Jul 24, 2003 | 18.45 | 18.53 | 18.01 | 18.04 | 31,491,940 | -0.21(-1.15%) |
Jul 23, 2003 | 18.03 | 18.26 | 17.89 | 18.25 | 25,636,054 | +0.28(+1.54%) |
Jul 22, 2003 | 18.17 | 18.18 | 17.74 | 17.97 | 33,810,940 | -0.06(-0.34%) |
Jul 21, 2003 | 18.78 | 18.78 | 17.90 | 18.03 | 31,766,812 | -0.47(-2.55%) |
Jul 18, 2003 | 18.34 | 18.56 | 18.16 | 18.50 | 26,720,564 | +0.35(+1.92%) |
Jul 17, 2003 | 18.61 | 18.64 | 18.06 | 18.15 | 29,148,574 | -0.33(-1.77%) |
Jul 16, 2003 | 18.70 | 18.73 | 18.37 | 18.48 | 31,314,706 | -0.28(-1.51%) |
Jul 15, 2003 | 19.03 | 19.03 | 18.65 | 18.76 | 29,334,290 | +0.01(+0.06%) |
Jul 14, 2003 | 19.10 | 19.15 | 18.58 | 18.75 | 30,010,190 | -0.20(-1.05%) |
Jul 11, 2003 | 18.73 | 19.25 | 18.68 | 18.95 | 25,469,290 | +0.30(+1.60%) |
Jul 10, 2003 | 18.84 | 18.89 | 18.48 | 18.65 | 30,950,136 | -0.31(-1.64%) |
Jul 09, 2003 | 19.02 | 19.26 | 18.83 | 18.96 | 35,771,504 | -0.05(-0.26%) |
Jul 08, 2003 | 19.20 | 19.21 | 18.91 | 19.01 | 31,613,042 | -0.05(-0.26%) |
Jul 07, 2003 | 19.31 | 19.31 | 18.98 | 19.06 | 34,712,260 | +0.09(+0.50%) |
Jul 03, 2003 | 19.06 | 19.29 | 18.84 | 18.97 | 18,256,910 | -0.23(-1.21%) |
Jul 02, 2003 | 19.13 | 19.38 | 19.09 | 19.20 | 28,336,772 | +0.07(+0.35%) |
Jul 01, 2003 | 18.84 | 19.19 | 18.56 | 19.13 | 37,217,516 | +0.21(+1.11%) |
Jun 30, 2003 | 19.39 | 19.55 | 18.87 | 18.92 | 43,162,560 | -0.47(-2.43%) |
Jun 27, 2003 | 19.81 | 19.81 | 19.35 | 19.39 | 30,921,078 | -0.55(-2.78%) |
Jun 26, 2003 | 19.56 | 19.95 | 19.45 | 19.95 | 34,940,388 | +0.37(+1.90%) |
Jun 25, 2003 | 19.70 | 19.92 | 19.40 | 19.58 | 34,966,016 | -0.04(-0.20%) |
Jun 24, 2003 | 19.64 | 19.98 | 19.50 | 19.61 | 42,201,316 | +0.01(+0.06%) |
Jun 23, 2003 | 19.50 | 19.73 | 19.49 | 19.60 | 32,546,128 | -0.11(-0.53%) |
Jun 20, 2003 | 19.85 | 19.94 | 19.70 | 19.71 | 52,404,448 | -0.02(-0.08%) |
Jun 19, 2003 | 19.93 | 20.11 | 19.39 | 19.73 | 39,652,744 | -0.25(-1.25%) |
Jun 18, 2003 | 19.95 | 20.35 | 19.81 | 19.97 | 57,283,928 | -0.07(-0.36%) |
Jun 17, 2003 | 19.62 | 20.46 | 19.55 | 20.05 | 96,276,472 | +0.88(+4.57%) |
Jun 16, 2003 | 18.67 | 19.23 | 18.53 | 19.17 | 54,045,740 | +0.84(+4.59%) |
Jun 13, 2003 | 18.53 | 18.69 | 18.23 | 18.33 | 29,815,632 | -0.24(-1.31%) |
Jun 12, 2003 | 18.51 | 18.67 | 18.37 | 18.57 | 31,697,868 | +0.13(+0.72%) |
Jun 11, 2003 | 18.42 | 18.80 | 18.22 | 18.44 | 42,567,876 | -0.02(-0.09%) |
Jun 10, 2003 | 18.56 | 18.59 | 18.40 | 18.46 | 30,561,198 | +0.08(+0.42%) |
Jun 09, 2003 | 18.30 | 18.56 | 18.29 | 18.38 | 30,855,564 | +0.04(+0.24%) |
Jun 06, 2003 | 18.28 | 18.80 | 18.01 | 18.33 | 49,341,684 | +0.19(+1.04%) |
Jun 05, 2003 | 17.94 | 18.15 | 17.79 | 18.15 | 49,580,460 | +0.19(+1.08%) |
Jun 04, 2003 | 17.73 | 17.97 | 17.64 | 17.95 | 40,022,912 | +0.39(+2.24%) |
Jun 03, 2003 | 17.18 | 17.60 | 17.18 | 17.56 | 35,637,044 | +0.38(+2.19%) |
Jun 02, 2003 | 17.42 | 17.53 | 17.18 | 17.18 | 36,916,836 | -0.01(-0.03%) |
May 30, 2003 | 17.28 | 17.45 | 17.07 | 17.19 | 54,859,348 | -0.14(-0.83%) |
May 29, 2003 | 17.59 | 17.69 | 17.31 | 17.33 | 31,427,146 | -0.26(-1.48%) |
May 28, 2003 | 17.69 | 17.76 | 17.46 | 17.59 | 34,698,364 | -0.12(-0.69%) |
May 27, 2003 | 17.62 | 17.78 | 17.43 | 17.71 | 36,321,428 | +0.05(+0.28%) |
May 23, 2003 | 17.69 | 17.78 | 17.49 | 17.66 | 32,068,576 | -0.16(-0.87%) |
May 22, 2003 | 17.46 | 17.97 | 17.46 | 17.82 | 43,508,000 | +0.37(+2.10%) |
May 21, 2003 | 17.18 | 17.55 | 17.13 | 17.45 | 46,413,744 | +0.22(+1.29%) |
May 20, 2003 | 17.63 | 17.64 | 16.90 | 17.23 | 69,792,880 | -0.39(-2.20%) |
May 19, 2003 | 18.42 | 18.57 | 17.50 | 17.62 | 71,792,432 | -1.00(-5.39%) |
May 16, 2003 | 18.54 | 18.70 | 18.42 | 18.62 | 31,962,994 | +0.04(+0.24%) |
May 15, 2003 | 18.55 | 18.66 | 18.46 | 18.58 | 27,616,832 | +0.18(+0.96%) |
May 14, 2003 | 18.64 | 18.64 | 18.34 | 18.40 | 35,592,468 | -0.04(-0.24%) |
May 13, 2003 | 18.57 | 18.66 | 18.40 | 18.45 | 38,275,136 | +0.02(+0.12%) |
May 12, 2003 | 18.10 | 18.48 | 18.10 | 18.42 | 37,332,304 | +0.33(+1.84%) |
May 09, 2003 | 17.34 | 18.18 | 17.34 | 18.09 | 35,935,200 | +0.42(+2.35%) |
May 08, 2003 | 17.54 | 17.90 | 17.45 | 17.68 | 29,452,504 | +0.03(+0.16%) |
May 07, 2003 | 17.73 | 17.90 | 17.57 | 17.65 | 35,711,764 | -0.11(-0.59%) |
May 06, 2003 | 17.81 | 17.92 | 17.68 | 17.75 | 40,811,976 | +0.07(+0.41%) |
May 05, 2003 | 17.66 | 17.79 | 17.60 | 17.68 | 41,173,296 | +0.20(+1.14%) |
May 02, 2003 | 17.04 | 17.55 | 17.04 | 17.48 | 45,323,096 | +0.31(+1.81%) |