Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.56 | 18.81 | 18.13 | 18.48 | 41,845,948 | -0.02(-0.09%) |
Jul 30, 2003 | 18.12 | 18.50 | 18.12 | 18.50 | 30,584,036 | +0.45(+2.52%) |
Jul 29, 2003 | 18.23 | 18.39 | 17.86 | 18.04 | 38,373,680 | -0.12(-0.64%) |
Jul 28, 2003 | 18.39 | 18.47 | 18.09 | 18.16 | 28,601,248 | -0.14(-0.79%) |
Jul 25, 2003 | 17.78 | 18.33 | 17.74 | 18.30 | 36,296,488 | +0.27(+1.50%) |
Jul 24, 2003 | 18.45 | 18.53 | 18.01 | 18.03 | 31,495,198 | -0.21(-1.15%) |
Jul 23, 2003 | 18.03 | 18.25 | 17.89 | 18.24 | 25,638,708 | +0.28(+1.54%) |
Jul 22, 2003 | 18.17 | 18.18 | 17.74 | 17.97 | 33,814,440 | -0.06(-0.34%) |
Jul 21, 2003 | 18.78 | 18.78 | 17.90 | 18.03 | 31,770,100 | -0.47(-2.55%) |
Jul 18, 2003 | 18.34 | 18.56 | 18.16 | 18.50 | 26,723,330 | +0.35(+1.92%) |
Jul 17, 2003 | 18.60 | 18.64 | 18.06 | 18.15 | 29,151,592 | -0.33(-1.77%) |
Jul 16, 2003 | 18.70 | 18.73 | 18.37 | 18.48 | 31,317,948 | -0.28(-1.51%) |
Jul 15, 2003 | 19.02 | 19.03 | 18.65 | 18.76 | 29,337,326 | +0.01(+0.06%) |
Jul 14, 2003 | 19.10 | 19.15 | 18.58 | 18.75 | 30,013,296 | -0.20(-1.05%) |
Jul 11, 2003 | 18.73 | 19.25 | 18.68 | 18.95 | 25,471,926 | +0.30(+1.60%) |
Jul 10, 2003 | 18.84 | 18.89 | 18.48 | 18.65 | 30,953,338 | -0.31(-1.64%) |
Jul 09, 2003 | 19.02 | 19.26 | 18.83 | 18.96 | 35,775,204 | -0.05(-0.26%) |
Jul 08, 2003 | 19.20 | 19.21 | 18.91 | 19.01 | 31,616,314 | -0.05(-0.26%) |
Jul 07, 2003 | 19.31 | 19.31 | 18.98 | 19.06 | 34,715,852 | +0.09(+0.50%) |
Jul 03, 2003 | 19.06 | 19.29 | 18.84 | 18.96 | 18,258,800 | -0.23(-1.21%) |
Jul 02, 2003 | 19.13 | 19.38 | 19.09 | 19.20 | 28,339,704 | +0.07(+0.35%) |
Jul 01, 2003 | 18.84 | 19.19 | 18.55 | 19.13 | 37,221,368 | +0.21(+1.11%) |
Jun 30, 2003 | 19.39 | 19.55 | 18.86 | 18.92 | 43,167,024 | -0.47(-2.43%) |
Jun 27, 2003 | 19.81 | 19.81 | 19.35 | 19.39 | 30,924,278 | -0.55(-2.78%) |
Jun 26, 2003 | 19.56 | 19.94 | 19.45 | 19.94 | 34,944,004 | +0.37(+1.90%) |
Jun 25, 2003 | 19.70 | 19.92 | 19.40 | 19.57 | 34,969,636 | -0.04(-0.20%) |
Jun 24, 2003 | 19.64 | 19.98 | 19.50 | 19.61 | 42,205,684 | +0.01(+0.06%) |
Jun 23, 2003 | 19.50 | 19.72 | 19.48 | 19.60 | 32,549,496 | -0.11(-0.53%) |
Jun 20, 2003 | 19.85 | 19.93 | 19.70 | 19.71 | 52,409,872 | -0.02(-0.08%) |
Jun 19, 2003 | 19.93 | 20.11 | 19.39 | 19.72 | 39,656,848 | -0.25(-1.25%) |
Jun 18, 2003 | 19.94 | 20.34 | 19.81 | 19.97 | 57,289,856 | -0.07(-0.36%) |
Jun 17, 2003 | 19.62 | 20.45 | 19.55 | 20.04 | 96,286,440 | +0.88(+4.57%) |
Jun 16, 2003 | 18.66 | 19.22 | 18.53 | 19.17 | 54,051,332 | +0.84(+4.59%) |
Jun 13, 2003 | 18.53 | 18.69 | 18.23 | 18.33 | 29,818,718 | -0.24(-1.31%) |
Jun 12, 2003 | 18.50 | 18.66 | 18.37 | 18.57 | 31,701,148 | +0.13(+0.72%) |
Jun 11, 2003 | 18.42 | 18.80 | 18.22 | 18.44 | 42,572,280 | -0.02(-0.09%) |
Jun 10, 2003 | 18.56 | 18.59 | 18.40 | 18.45 | 30,564,362 | +0.08(+0.42%) |
Jun 09, 2003 | 18.29 | 18.55 | 18.29 | 18.38 | 30,858,756 | +0.04(+0.24%) |
Jun 06, 2003 | 18.28 | 18.80 | 18.01 | 18.33 | 49,346,792 | +0.19(+1.04%) |
Jun 05, 2003 | 17.94 | 18.14 | 17.78 | 18.14 | 49,585,592 | +0.19(+1.08%) |
Jun 04, 2003 | 17.73 | 17.97 | 17.63 | 17.95 | 40,027,056 | +0.39(+2.24%) |
Jun 03, 2003 | 17.18 | 17.60 | 17.18 | 17.56 | 35,640,732 | +0.38(+2.19%) |
Jun 02, 2003 | 17.42 | 17.52 | 17.17 | 17.18 | 36,920,656 | -0.01(-0.03%) |
May 30, 2003 | 17.28 | 17.45 | 17.06 | 17.19 | 54,865,024 | -0.14(-0.83%) |
May 29, 2003 | 17.59 | 17.69 | 17.31 | 17.33 | 31,430,400 | -0.26(-1.48%) |
May 28, 2003 | 17.69 | 17.76 | 17.46 | 17.59 | 34,701,956 | -0.12(-0.69%) |
May 27, 2003 | 17.62 | 17.78 | 17.42 | 17.71 | 36,325,188 | +0.05(+0.28%) |
May 23, 2003 | 17.68 | 17.78 | 17.48 | 17.66 | 32,071,894 | -0.16(-0.87%) |
May 22, 2003 | 17.46 | 17.97 | 17.46 | 17.82 | 43,512,504 | +0.37(+2.09%) |
May 21, 2003 | 17.17 | 17.55 | 17.13 | 17.45 | 46,418,548 | +0.22(+1.29%) |
May 20, 2003 | 17.62 | 17.64 | 16.90 | 17.23 | 69,800,104 | -0.39(-2.20%) |
May 19, 2003 | 18.42 | 18.57 | 17.50 | 17.62 | 71,799,864 | -1.00(-5.38%) |
May 16, 2003 | 18.54 | 18.70 | 18.42 | 18.62 | 31,966,302 | +0.04(+0.24%) |
May 15, 2003 | 18.55 | 18.66 | 18.46 | 18.58 | 27,619,692 | +0.18(+0.96%) |
May 14, 2003 | 18.64 | 18.64 | 18.34 | 18.40 | 35,596,148 | -0.04(-0.24%) |
May 13, 2003 | 18.57 | 18.65 | 18.39 | 18.44 | 38,279,096 | +0.02(+0.12%) |
May 12, 2003 | 18.09 | 18.48 | 18.09 | 18.42 | 37,336,168 | +0.33(+1.84%) |
May 09, 2003 | 17.34 | 18.18 | 17.34 | 18.09 | 35,938,920 | +0.42(+2.35%) |
May 08, 2003 | 17.53 | 17.89 | 17.45 | 17.67 | 29,455,552 | +0.03(+0.16%) |
May 07, 2003 | 17.73 | 17.89 | 17.57 | 17.65 | 35,715,460 | -0.11(-0.59%) |
May 06, 2003 | 17.81 | 17.92 | 17.67 | 17.75 | 40,816,200 | +0.07(+0.41%) |
May 05, 2003 | 17.66 | 17.78 | 17.60 | 17.68 | 41,177,560 | +0.20(+1.14%) |
May 02, 2003 | 17.04 | 17.55 | 17.04 | 17.48 | 45,327,788 | +0.31(+1.81%) |