Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 20.88 | 21.06 | 20.64 | 20.71 | 29,269,366 | +0.15(+0.74%) |
Jul 30, 2003 | 20.77 | 20.80 | 20.56 | 20.56 | 19,735,706 | -0.06(-0.31%) |
Jul 29, 2003 | 20.81 | 20.84 | 20.56 | 20.62 | 23,327,452 | -0.19(-0.89%) |
Jul 28, 2003 | 20.78 | 20.94 | 20.71 | 20.81 | 25,771,950 | -0.01(-0.03%) |
Jul 25, 2003 | 20.52 | 20.83 | 20.47 | 20.81 | 18,890,690 | +0.30(+1.45%) |
Jul 24, 2003 | 20.80 | 20.91 | 20.49 | 20.52 | 18,690,518 | -0.24(-1.18%) |
Jul 23, 2003 | 20.79 | 20.82 | 20.54 | 20.76 | 14,593,790 | -0.03(-0.14%) |
Jul 22, 2003 | 20.61 | 20.89 | 20.52 | 20.79 | 16,009,252 | +0.20(+0.96%) |
Jul 21, 2003 | 20.84 | 20.86 | 20.53 | 20.59 | 16,080,729 | -0.29(-1.39%) |
Jul 18, 2003 | 20.66 | 20.89 | 20.47 | 20.88 | 22,877,454 | +0.40(+1.93%) |
Jul 17, 2003 | 20.32 | 20.56 | 20.31 | 20.49 | 21,885,530 | +0.16(+0.80%) |
Jul 16, 2003 | 20.53 | 20.63 | 20.32 | 20.32 | 22,911,646 | -0.16(-0.77%) |
Jul 15, 2003 | 20.60 | 20.60 | 20.34 | 20.48 | 21,266,116 | -0.06(-0.31%) |
Jul 14, 2003 | 20.73 | 20.86 | 20.52 | 20.54 | 20,665,258 | -0.17(-0.84%) |
Jul 11, 2003 | 20.56 | 20.83 | 20.56 | 20.72 | 16,208,908 | +0.06(+0.28%) |
Jul 10, 2003 | 20.87 | 20.87 | 20.66 | 20.66 | 22,741,714 | -0.21(-1.00%) |
Jul 09, 2003 | 20.75 | 20.92 | 20.55 | 20.87 | 25,530,542 | +0.12(+0.59%) |
Jul 08, 2003 | 20.86 | 20.96 | 20.67 | 20.75 | 19,260,278 | -0.23(-1.11%) |
Jul 07, 2003 | 21.01 | 21.18 | 20.95 | 20.98 | 18,899,454 | -0.01(-0.03%) |
Jul 03, 2003 | 21.01 | 21.10 | 20.84 | 20.99 | 11,864,585 | -0.13(-0.61%) |
Jul 02, 2003 | 20.97 | 21.12 | 20.87 | 21.11 | 19,438,972 | +0.06(+0.28%) |
Jul 01, 2003 | 20.92 | 21.13 | 20.69 | 21.06 | 21,582,094 | +0.16(+0.75%) |
Jun 30, 2003 | 21.20 | 21.31 | 20.90 | 20.90 | 24,050,132 | -0.27(-1.26%) |
Jun 27, 2003 | 21.32 | 21.40 | 21.07 | 21.17 | 15,430,215 | -0.19(-0.90%) |
Jun 26, 2003 | 21.21 | 21.42 | 21.13 | 21.36 | 15,541,211 | +0.02(+0.11%) |
Jun 25, 2003 | 21.44 | 21.66 | 21.30 | 21.34 | 19,913,540 | -0.14(-0.65%) |
Jun 24, 2003 | 21.50 | 21.53 | 21.39 | 21.48 | 22,645,152 | -0.02(-0.11%) |
Jun 23, 2003 | 21.44 | 21.53 | 21.33 | 21.50 | 16,486,055 | +0.03(+0.14%) |
Jun 20, 2003 | 21.52 | 21.65 | 21.41 | 21.47 | 35,122,280 | +0.01(+0.03%) |
Jun 19, 2003 | 21.71 | 21.71 | 21.45 | 21.46 | 20,188,798 | -0.27(-1.23%) |
Jun 18, 2003 | 21.92 | 21.95 | 21.56 | 21.73 | 22,058,726 | -0.19(-0.88%) |
Jun 17, 2003 | 22.30 | 22.30 | 21.86 | 21.92 | 23,154,944 | -0.37(-1.67%) |
Jun 16, 2003 | 22.08 | 22.30 | 21.96 | 22.30 | 19,064,230 | +0.22(+1.00%) |
Jun 13, 2003 | 22.23 | 22.26 | 21.80 | 22.08 | 17,026,604 | -0.16(-0.71%) |
Jun 12, 2003 | 22.23 | 22.38 | 22.04 | 22.23 | 18,232,272 | +0.00(+0.00%) |
Jun 11, 2003 | 21.97 | 22.23 | 21.95 | 22.23 | 21,233,814 | +0.38(+1.76%) |
Jun 10, 2003 | 21.88 | 21.91 | 21.67 | 21.85 | 15,582,620 | +0.05(+0.21%) |
Jun 09, 2003 | 21.69 | 21.88 | 21.66 | 21.80 | 13,818,534 | +0.07(+0.32%) |
Jun 06, 2003 | 21.70 | 21.95 | 21.62 | 21.73 | 20,951,856 | +0.10(+0.48%) |
Jun 05, 2003 | 21.71 | 21.71 | 21.41 | 21.63 | 18,741,206 | -0.14(-0.64%) |
Jun 04, 2003 | 21.52 | 21.81 | 21.46 | 21.77 | 21,273,332 | +0.24(+1.14%) |
Jun 03, 2003 | 21.38 | 21.52 | 21.27 | 21.52 | 19,831,926 | +0.23(+1.09%) |
Jun 02, 2003 | 21.26 | 21.39 | 21.16 | 21.29 | 19,660,792 | +0.10(+0.49%) |
May 30, 2003 | 20.93 | 21.23 | 20.92 | 21.18 | 22,139,138 | +0.25(+1.20%) |
May 29, 2003 | 21.21 | 21.29 | 20.85 | 20.93 | 18,761,996 | -0.28(-1.32%) |
May 28, 2003 | 21.25 | 21.35 | 21.07 | 21.21 | 20,246,702 | -0.15(-0.71%) |
May 27, 2003 | 20.84 | 21.40 | 20.81 | 21.37 | 26,482,774 | +0.42(+2.03%) |
May 23, 2003 | 20.86 | 21.13 | 20.79 | 20.94 | 16,280,385 | +0.02(+0.08%) |
May 22, 2003 | 20.74 | 20.93 | 20.71 | 20.92 | 21,378,314 | +0.09(+0.45%) |
May 21, 2003 | 20.56 | 20.85 | 20.42 | 20.83 | 24,502,708 | +0.27(+1.33%) |
May 20, 2003 | 20.48 | 20.66 | 20.44 | 20.56 | 17,745,160 | +0.16(+0.80%) |
May 19, 2003 | 20.47 | 20.54 | 20.38 | 20.39 | 15,716,640 | -0.24(-1.16%) |
May 16, 2003 | 20.54 | 20.70 | 20.50 | 20.63 | 19,308,730 | +0.09(+0.45%) |
May 15, 2003 | 20.56 | 20.63 | 20.42 | 20.54 | 15,377,638 | +0.05(+0.23%) |
May 14, 2003 | 20.70 | 20.74 | 20.44 | 20.49 | 18,060,966 | -0.19(-0.90%) |
May 13, 2003 | 20.71 | 20.75 | 20.56 | 20.68 | 18,961,652 | -0.01(-0.06%) |
May 12, 2003 | 20.59 | 20.72 | 20.49 | 20.69 | 21,060,962 | +0.05(+0.23%) |
May 09, 2003 | 20.56 | 20.70 | 20.47 | 20.64 | 14,784,340 | +0.08(+0.37%) |
May 08, 2003 | 20.49 | 20.78 | 20.45 | 20.57 | 15,557,362 | -0.04(-0.20%) |
May 07, 2003 | 20.49 | 20.72 | 20.43 | 20.61 | 16,736,398 | +0.12(+0.60%) |
May 06, 2003 | 20.65 | 20.76 | 20.41 | 20.49 | 25,363,704 | -0.15(-0.71%) |
May 05, 2003 | 21.04 | 21.07 | 20.60 | 20.63 | 21,642,920 | -0.34(-1.64%) |
May 02, 2003 | 20.65 | 21.00 | 20.65 | 20.98 | 21,899,620 | +0.33(+1.58%) |