Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 20.87 | 21.05 | 20.63 | 20.70 | 29,277,118 | +0.15(+0.74%) |
Jul 30, 2003 | 20.76 | 20.80 | 20.55 | 20.55 | 19,740,932 | -0.06(-0.31%) |
Jul 29, 2003 | 20.80 | 20.84 | 20.55 | 20.61 | 23,333,630 | -0.19(-0.90%) |
Jul 28, 2003 | 20.77 | 20.93 | 20.70 | 20.80 | 25,778,774 | -0.01(-0.03%) |
Jul 25, 2003 | 20.51 | 20.82 | 20.46 | 20.81 | 18,895,692 | +0.30(+1.45%) |
Jul 24, 2003 | 20.80 | 20.91 | 20.49 | 20.51 | 18,695,468 | -0.24(-1.18%) |
Jul 23, 2003 | 20.78 | 20.81 | 20.54 | 20.75 | 14,597,655 | -0.03(-0.14%) |
Jul 22, 2003 | 20.60 | 20.89 | 20.52 | 20.78 | 16,013,491 | +0.20(+0.96%) |
Jul 21, 2003 | 20.83 | 20.85 | 20.53 | 20.59 | 16,084,988 | -0.29(-1.39%) |
Jul 18, 2003 | 20.66 | 20.88 | 20.46 | 20.88 | 22,883,512 | +0.40(+1.93%) |
Jul 17, 2003 | 20.32 | 20.56 | 20.31 | 20.48 | 21,891,326 | +0.16(+0.80%) |
Jul 16, 2003 | 20.52 | 20.63 | 20.31 | 20.32 | 22,917,712 | -0.16(-0.77%) |
Jul 15, 2003 | 20.60 | 20.60 | 20.33 | 20.48 | 21,271,748 | -0.06(-0.31%) |
Jul 14, 2003 | 20.73 | 20.86 | 20.51 | 20.54 | 20,670,730 | -0.17(-0.84%) |
Jul 11, 2003 | 20.55 | 20.82 | 20.55 | 20.71 | 16,213,200 | +0.06(+0.28%) |
Jul 10, 2003 | 20.86 | 20.86 | 20.65 | 20.66 | 22,747,736 | -0.21(-1.00%) |
Jul 09, 2003 | 20.74 | 20.92 | 20.55 | 20.86 | 25,537,302 | +0.12(+0.59%) |
Jul 08, 2003 | 20.86 | 20.95 | 20.66 | 20.74 | 19,265,378 | -0.23(-1.11%) |
Jul 07, 2003 | 21.00 | 21.18 | 20.95 | 20.98 | 18,904,458 | -0.01(-0.03%) |
Jul 03, 2003 | 21.00 | 21.09 | 20.83 | 20.98 | 11,867,727 | -0.13(-0.61%) |
Jul 02, 2003 | 20.96 | 21.12 | 20.86 | 21.11 | 19,444,118 | +0.06(+0.28%) |
Jul 01, 2003 | 20.92 | 21.12 | 20.68 | 21.05 | 21,587,810 | +0.16(+0.75%) |
Jun 30, 2003 | 21.20 | 21.30 | 20.89 | 20.89 | 24,056,500 | -0.27(-1.27%) |
Jun 27, 2003 | 21.31 | 21.39 | 21.07 | 21.16 | 15,434,301 | -0.19(-0.90%) |
Jun 26, 2003 | 21.21 | 21.41 | 21.13 | 21.35 | 15,545,327 | +0.02(+0.11%) |
Jun 25, 2003 | 21.44 | 21.66 | 21.30 | 21.33 | 19,918,814 | -0.14(-0.65%) |
Jun 24, 2003 | 21.49 | 21.53 | 21.38 | 21.47 | 22,651,148 | -0.02(-0.11%) |
Jun 23, 2003 | 21.43 | 21.52 | 21.32 | 21.49 | 16,490,421 | +0.03(+0.14%) |
Jun 20, 2003 | 21.52 | 21.64 | 21.41 | 21.46 | 35,131,580 | +0.01(+0.03%) |
Jun 19, 2003 | 21.70 | 21.70 | 21.44 | 21.46 | 20,194,144 | -0.27(-1.23%) |
Jun 18, 2003 | 21.92 | 21.95 | 21.56 | 21.73 | 22,064,568 | -0.19(-0.88%) |
Jun 17, 2003 | 22.29 | 22.29 | 21.85 | 21.92 | 23,161,076 | -0.37(-1.67%) |
Jun 16, 2003 | 22.07 | 22.29 | 21.95 | 22.29 | 19,069,278 | +0.22(+1.00%) |
Jun 13, 2003 | 22.22 | 22.26 | 21.79 | 22.07 | 17,031,112 | -0.16(-0.71%) |
Jun 12, 2003 | 22.23 | 22.37 | 22.03 | 22.23 | 18,237,100 | +0.00(+0.00%) |
Jun 11, 2003 | 21.96 | 22.23 | 21.94 | 22.23 | 21,239,436 | +0.38(+1.76%) |
Jun 10, 2003 | 21.88 | 21.90 | 21.66 | 21.84 | 15,586,746 | +0.05(+0.21%) |
Jun 09, 2003 | 21.68 | 21.88 | 21.65 | 21.80 | 13,822,193 | +0.07(+0.32%) |
Jun 06, 2003 | 21.70 | 21.94 | 21.62 | 21.73 | 20,957,404 | +0.10(+0.48%) |
Jun 05, 2003 | 21.70 | 21.70 | 21.40 | 21.62 | 18,746,168 | -0.14(-0.64%) |
Jun 04, 2003 | 21.51 | 21.80 | 21.46 | 21.76 | 21,278,966 | +0.24(+1.14%) |
Jun 03, 2003 | 21.37 | 21.52 | 21.27 | 21.52 | 19,837,178 | +0.23(+1.09%) |
Jun 02, 2003 | 21.25 | 21.38 | 21.16 | 21.28 | 19,665,998 | +0.10(+0.49%) |
May 30, 2003 | 20.93 | 21.23 | 20.92 | 21.18 | 22,145,000 | +0.25(+1.20%) |
May 29, 2003 | 21.21 | 21.28 | 20.84 | 20.93 | 18,766,964 | -0.28(-1.32%) |
May 28, 2003 | 21.24 | 21.35 | 21.06 | 21.21 | 20,252,064 | -0.15(-0.71%) |
May 27, 2003 | 20.83 | 21.39 | 20.80 | 21.36 | 26,489,786 | +0.42(+2.03%) |
May 23, 2003 | 20.86 | 21.13 | 20.78 | 20.93 | 16,284,696 | +0.02(+0.08%) |
May 22, 2003 | 20.74 | 20.93 | 20.71 | 20.92 | 21,383,976 | +0.09(+0.45%) |
May 21, 2003 | 20.55 | 20.85 | 20.41 | 20.82 | 24,509,196 | +0.27(+1.33%) |
May 20, 2003 | 20.48 | 20.65 | 20.43 | 20.55 | 17,749,858 | +0.16(+0.80%) |
May 19, 2003 | 20.46 | 20.54 | 20.38 | 20.39 | 15,720,802 | -0.24(-1.16%) |
May 16, 2003 | 20.54 | 20.69 | 20.50 | 20.63 | 19,313,844 | +0.09(+0.45%) |
May 15, 2003 | 20.55 | 20.62 | 20.41 | 20.53 | 15,381,710 | +0.05(+0.23%) |
May 14, 2003 | 20.70 | 20.73 | 20.43 | 20.49 | 18,065,750 | -0.19(-0.90%) |
May 13, 2003 | 20.71 | 20.75 | 20.55 | 20.67 | 18,966,674 | -0.01(-0.06%) |
May 12, 2003 | 20.58 | 20.71 | 20.49 | 20.68 | 21,066,538 | +0.05(+0.23%) |
May 09, 2003 | 20.56 | 20.69 | 20.46 | 20.64 | 14,788,255 | +0.08(+0.37%) |
May 08, 2003 | 20.48 | 20.78 | 20.44 | 20.56 | 15,561,482 | -0.04(-0.20%) |
May 07, 2003 | 20.49 | 20.71 | 20.43 | 20.60 | 16,740,830 | +0.12(+0.60%) |
May 06, 2003 | 20.64 | 20.75 | 20.40 | 20.48 | 25,370,420 | -0.15(-0.71%) |
May 05, 2003 | 21.03 | 21.07 | 20.60 | 20.63 | 21,648,650 | -0.34(-1.64%) |
May 02, 2003 | 20.64 | 21.00 | 20.64 | 20.97 | 21,905,420 | +0.33(+1.58%) |