Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 20.14 | 20.43 | 19.92 | 19.99 | 85,202,176 | +0.14(+0.69%) |
Jul 30, 2003 | 20.03 | 20.12 | 19.81 | 19.86 | 54,472,896 | -0.18(-0.91%) |
Jul 29, 2003 | 20.35 | 20.37 | 19.87 | 20.04 | 82,410,264 | -0.11(-0.53%) |
Jul 28, 2003 | 20.40 | 20.44 | 20.05 | 20.15 | 69,554,544 | -0.21(-1.04%) |
Jul 25, 2003 | 19.90 | 20.40 | 19.74 | 20.36 | 71,555,256 | +0.67(+3.42%) |
Jul 24, 2003 | 20.27 | 20.38 | 19.67 | 19.68 | 70,741,072 | -0.34(-1.70%) |
Jul 23, 2003 | 20.00 | 20.18 | 19.79 | 20.02 | 65,816,360 | +0.05(+0.26%) |
Jul 22, 2003 | 19.90 | 20.11 | 19.78 | 19.97 | 68,408,952 | +0.26(+1.31%) |
Jul 21, 2003 | 20.34 | 20.37 | 19.68 | 19.71 | 64,036,624 | -0.64(-3.16%) |
Jul 18, 2003 | 20.52 | 20.62 | 20.25 | 20.36 | 83,727,560 | +0.15(+0.75%) |
Jul 17, 2003 | 20.55 | 20.65 | 20.09 | 20.21 | 96,165,624 | -0.63(-3.02%) |
Jul 16, 2003 | 20.87 | 20.91 | 20.59 | 20.83 | 65,830,492 | +0.19(+0.92%) |
Jul 15, 2003 | 20.80 | 20.84 | 20.52 | 20.65 | 70,755,608 | -0.10(-0.47%) |
Jul 14, 2003 | 20.92 | 21.05 | 20.48 | 20.74 | 79,865,352 | +0.07(+0.33%) |
Jul 11, 2003 | 20.40 | 20.78 | 20.36 | 20.68 | 66,541,648 | +0.30(+1.49%) |
Jul 10, 2003 | 20.63 | 20.76 | 20.13 | 20.37 | 73,110,976 | -0.42(-2.04%) |
Jul 09, 2003 | 20.87 | 20.97 | 20.63 | 20.80 | 82,290,856 | -0.17(-0.83%) |
Jul 08, 2003 | 20.64 | 21.05 | 20.63 | 20.97 | 81,757,360 | +0.21(+1.02%) |
Jul 07, 2003 | 20.46 | 20.86 | 20.40 | 20.76 | 117,505,272 | +0.70(+3.47%) |
Jul 03, 2003 | 20.21 | 20.40 | 19.99 | 20.06 | 52,096,132 | -0.29(-1.41%) |
Jul 02, 2003 | 20.06 | 20.39 | 20.02 | 20.35 | 124,252,904 | +0.55(+2.79%) |
Jul 01, 2003 | 19.37 | 19.84 | 19.22 | 19.80 | 80,475,064 | +0.39(+1.99%) |
Jun 30, 2003 | 19.64 | 19.77 | 19.31 | 19.41 | 63,498,108 | +0.01(+0.04%) |
Jun 27, 2003 | 19.65 | 19.94 | 19.33 | 19.40 | 100,439,032 | -0.09(-0.47%) |
Jun 26, 2003 | 19.22 | 20.07 | 19.09 | 19.49 | 68,365,496 | +0.37(+1.94%) |
Jun 25, 2003 | 19.41 | 19.68 | 19.03 | 19.12 | 79,890,584 | -0.33(-1.71%) |
Jun 24, 2003 | 19.42 | 19.71 | 19.32 | 19.46 | 68,447,656 | -0.06(-0.31%) |
Jun 23, 2003 | 19.79 | 19.87 | 19.30 | 19.52 | 69,457,064 | -0.42(-2.09%) |
Jun 20, 2003 | 19.94 | 19.97 | 19.69 | 19.93 | 113,659,032 | +0.20(+1.00%) |
Jun 19, 2003 | 19.75 | 19.98 | 19.69 | 19.74 | 84,042,592 | +0.00(+0.00%) |
Jun 18, 2003 | 19.67 | 20.01 | 19.46 | 19.74 | 118,822,032 | +0.08(+0.42%) |
Jun 17, 2003 | 19.41 | 19.79 | 19.33 | 19.65 | 161,428,160 | +0.43(+2.25%) |
Jun 16, 2003 | 18.78 | 19.25 | 18.68 | 19.22 | 92,009,656 | +0.56(+3.00%) |
Jun 13, 2003 | 19.08 | 19.12 | 18.54 | 18.66 | 72,855,648 | -0.26(-1.36%) |
Jun 12, 2003 | 18.90 | 19.03 | 18.73 | 18.92 | 87,411,856 | +0.08(+0.44%) |
Jun 11, 2003 | 18.68 | 18.90 | 18.49 | 18.84 | 100,080,144 | +0.15(+0.81%) |
Jun 10, 2003 | 18.12 | 18.74 | 18.06 | 18.68 | 106,534,816 | +0.70(+3.92%) |
Jun 09, 2003 | 17.96 | 18.15 | 17.87 | 17.98 | 97,228,920 | +0.06(+0.34%) |
Jun 06, 2003 | 18.50 | 18.59 | 17.90 | 17.92 | 158,014,368 | -0.32(-1.74%) |
Jun 05, 2003 | 18.53 | 18.56 | 18.18 | 18.24 | 153,059,152 | -0.59(-3.14%) |
Jun 04, 2003 | 18.92 | 19.09 | 18.73 | 18.83 | 110,271,944 | -0.01(-0.04%) |
Jun 03, 2003 | 18.74 | 18.87 | 18.60 | 18.84 | 80,649,680 | +0.18(+0.97%) |
Jun 02, 2003 | 18.91 | 18.95 | 18.60 | 18.65 | 87,587,664 | +0.02(+0.12%) |
May 30, 2003 | 18.72 | 18.86 | 18.56 | 18.63 | 112,401,320 | +0.16(+0.86%) |
May 29, 2003 | 18.53 | 18.68 | 18.34 | 18.47 | 99,661,032 | -0.01(-0.04%) |
May 28, 2003 | 18.76 | 18.83 | 18.40 | 18.48 | 120,815,624 | -0.29(-1.53%) |
May 27, 2003 | 18.36 | 18.84 | 18.34 | 18.77 | 90,461,864 | +0.43(+2.35%) |
May 23, 2003 | 18.32 | 18.58 | 18.19 | 18.34 | 101,664,392 | +0.05(+0.25%) |
May 22, 2003 | 18.32 | 18.37 | 18.20 | 18.29 | 123,048,024 | +0.10(+0.54%) |
May 21, 2003 | 18.65 | 18.71 | 18.09 | 18.19 | 143,922,704 | -0.45(-2.44%) |
May 20, 2003 | 18.82 | 18.93 | 18.55 | 18.65 | 69,580,032 | -0.10(-0.52%) |
May 19, 2003 | 19.23 | 19.34 | 18.73 | 18.75 | 73,091,824 | -0.61(-3.17%) |
May 16, 2003 | 19.59 | 19.72 | 19.24 | 19.36 | 80,072,064 | -0.17(-0.85%) |
May 15, 2003 | 19.57 | 19.69 | 19.36 | 19.53 | 60,033,608 | +0.13(+0.66%) |
May 14, 2003 | 19.74 | 19.82 | 19.34 | 19.40 | 59,466,696 | -0.28(-1.42%) |
May 13, 2003 | 19.71 | 19.84 | 19.60 | 19.68 | 58,781,032 | -0.16(-0.80%) |
May 12, 2003 | 19.80 | 20.04 | 19.73 | 19.84 | 71,195,720 | -0.12(-0.61%) |
May 09, 2003 | 19.61 | 20.06 | 19.60 | 19.96 | 77,816,952 | +0.47(+2.41%) |
May 08, 2003 | 19.49 | 19.79 | 19.46 | 19.49 | 61,290,016 | -0.19(-0.96%) |
May 07, 2003 | 19.77 | 19.95 | 19.56 | 19.68 | 64,880,924 | -0.29(-1.44%) |
May 06, 2003 | 19.58 | 20.06 | 19.55 | 19.96 | 71,722,344 | +0.39(+1.97%) |
May 05, 2003 | 19.87 | 19.98 | 19.56 | 19.58 | 66,560,404 | -0.18(-0.92%) |
May 02, 2003 | 19.42 | 19.90 | 19.35 | 19.76 | 69,603,544 | +0.29(+1.48%) |