Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 20.23 | 21.24 | 20.20 | 20.45 | 11,223,981 | +0.69(+3.47%) |
Jul 30, 2003 | 19.94 | 20.01 | 19.60 | 19.76 | 6,956,820 | -0.05(-0.28%) |
Jul 29, 2003 | 20.36 | 20.38 | 19.70 | 19.81 | 7,698,176 | -0.46(-2.27%) |
Jul 28, 2003 | 19.86 | 20.38 | 19.66 | 20.27 | 8,581,586 | +0.38(+1.92%) |
Jul 25, 2003 | 19.55 | 19.94 | 19.09 | 19.89 | 7,633,570 | +0.25(+1.27%) |
Jul 24, 2003 | 20.44 | 20.54 | 19.46 | 19.64 | 12,403,958 | -0.37(-1.87%) |
Jul 23, 2003 | 19.64 | 20.04 | 19.11 | 20.02 | 12,327,665 | +0.46(+2.35%) |
Jul 22, 2003 | 19.77 | 19.94 | 19.43 | 19.56 | 10,941,413 | +0.14(+0.72%) |
Jul 21, 2003 | 19.73 | 19.74 | 19.23 | 19.42 | 7,999,753 | -0.44(-2.20%) |
Jul 18, 2003 | 19.80 | 20.07 | 19.57 | 19.85 | 19,343,440 | -0.15(-0.74%) |
Jul 17, 2003 | 20.06 | 20.24 | 19.70 | 20.00 | 14,937,821 | -0.65(-3.16%) |
Jul 16, 2003 | 21.20 | 21.20 | 20.24 | 20.65 | 9,531,784 | -0.22(-1.05%) |
Jul 15, 2003 | 21.64 | 21.65 | 20.70 | 20.87 | 16,793,136 | -0.40(-1.90%) |
Jul 14, 2003 | 21.97 | 22.00 | 21.17 | 21.28 | 12,718,122 | -0.23(-1.05%) |
Jul 11, 2003 | 21.37 | 21.77 | 21.29 | 21.50 | 8,638,742 | +0.23(+1.06%) |
Jul 10, 2003 | 21.66 | 21.86 | 21.14 | 21.28 | 9,848,389 | -0.83(-3.77%) |
Jul 09, 2003 | 22.06 | 22.58 | 21.78 | 22.11 | 9,369,179 | -0.21(-0.94%) |
Jul 08, 2003 | 21.83 | 22.50 | 21.65 | 22.32 | 11,011,284 | +0.17(+0.77%) |
Jul 07, 2003 | 20.97 | 22.21 | 20.83 | 22.15 | 14,329,658 | +1.58(+7.68%) |
Jul 03, 2003 | 20.55 | 21.10 | 20.40 | 20.57 | 7,227,957 | -0.22(-1.05%) |
Jul 02, 2003 | 20.32 | 20.81 | 20.31 | 20.79 | 11,519,778 | +0.38(+1.87%) |
Jul 01, 2003 | 19.64 | 20.45 | 19.18 | 20.41 | 11,988,070 | +0.71(+3.60%) |
Jun 30, 2003 | 20.19 | 20.26 | 19.55 | 19.70 | 8,894,851 | -0.07(-0.35%) |
Jun 27, 2003 | 20.57 | 20.59 | 19.55 | 19.77 | 9,179,602 | -0.44(-2.20%) |
Jun 26, 2003 | 19.58 | 20.34 | 19.50 | 20.21 | 10,017,030 | +0.83(+4.26%) |
Jun 25, 2003 | 19.46 | 20.12 | 19.39 | 19.39 | 10,214,057 | -0.05(-0.28%) |
Jun 24, 2003 | 19.55 | 20.02 | 19.31 | 19.44 | 12,334,344 | -0.33(-1.69%) |
Jun 23, 2003 | 20.18 | 20.26 | 19.54 | 19.78 | 10,830,055 | -0.47(-2.35%) |
Jun 20, 2003 | 20.67 | 21.08 | 20.22 | 20.25 | 10,128,516 | -0.12(-0.57%) |
Jun 19, 2003 | 20.90 | 21.01 | 20.34 | 20.37 | 10,698,019 | -0.30(-1.47%) |
Jun 18, 2003 | 20.24 | 21.08 | 20.01 | 20.67 | 14,904,684 | +0.26(+1.30%) |
Jun 17, 2003 | 20.62 | 20.74 | 20.15 | 20.41 | 10,893,376 | -0.03(-0.15%) |
Jun 16, 2003 | 20.32 | 20.66 | 19.76 | 20.44 | 12,721,462 | +0.30(+1.51%) |
Jun 13, 2003 | 21.27 | 21.31 | 19.81 | 20.13 | 17,167,538 | -0.81(-3.87%) |
Jun 12, 2003 | 22.03 | 22.22 | 20.83 | 20.94 | 18,833,404 | -1.18(-5.35%) |
Jun 11, 2003 | 21.88 | 22.31 | 21.36 | 22.13 | 13,326,799 | -0.09(-0.42%) |
Jun 10, 2003 | 22.23 | 22.37 | 21.57 | 22.22 | 8,454,559 | +0.16(+0.74%) |
Jun 09, 2003 | 22.15 | 22.45 | 21.54 | 22.06 | 9,762,976 | -0.19(-0.87%) |
Jun 06, 2003 | 23.71 | 23.96 | 22.19 | 22.25 | 13,823,605 | -0.87(-3.77%) |
Jun 05, 2003 | 22.66 | 23.15 | 22.41 | 23.12 | 11,779,740 | -0.24(-1.04%) |
Jun 04, 2003 | 23.05 | 23.37 | 22.62 | 23.37 | 12,819,461 | +0.37(+1.60%) |
Jun 03, 2003 | 22.16 | 23.05 | 22.16 | 23.00 | 12,953,938 | +0.47(+2.07%) |
Jun 02, 2003 | 23.82 | 23.82 | 22.37 | 22.53 | 12,703,865 | -0.75(-3.21%) |
May 30, 2003 | 23.52 | 23.90 | 23.14 | 23.28 | 14,070,081 | -0.47(-2.00%) |
May 29, 2003 | 22.88 | 24.14 | 22.73 | 23.75 | 18,138,802 | +0.89(+3.88%) |
May 28, 2003 | 23.19 | 23.19 | 22.57 | 22.87 | 11,025,027 | -0.15(-0.64%) |
May 27, 2003 | 21.57 | 23.10 | 21.44 | 23.01 | 11,580,273 | +1.33(+6.14%) |
May 23, 2003 | 21.57 | 21.98 | 21.42 | 21.68 | 6,836,215 | +0.11(+0.51%) |
May 22, 2003 | 21.05 | 21.82 | 20.79 | 21.57 | 9,695,545 | +0.59(+2.82%) |
May 21, 2003 | 21.10 | 21.14 | 20.68 | 20.98 | 7,899,313 | -0.05(-0.22%) |
May 20, 2003 | 21.07 | 21.33 | 20.76 | 21.03 | 9,243,437 | -0.02(-0.07%) |
May 19, 2003 | 21.76 | 21.96 | 21.03 | 21.04 | 9,686,683 | -1.07(-4.86%) |
May 16, 2003 | 22.60 | 22.73 | 21.88 | 22.12 | 11,158,348 | -0.38(-1.70%) |
May 15, 2003 | 22.08 | 22.63 | 22.08 | 22.50 | 9,953,067 | +0.58(+2.66%) |
May 14, 2003 | 22.52 | 22.72 | 21.52 | 21.92 | 10,481,469 | -0.42(-1.88%) |
May 13, 2003 | 22.47 | 22.61 | 22.18 | 22.34 | 9,516,629 | -0.40(-1.75%) |
May 12, 2003 | 22.24 | 22.97 | 22.20 | 22.73 | 10,985,853 | +0.30(+1.35%) |
May 09, 2003 | 21.84 | 22.52 | 21.80 | 22.43 | 10,853,817 | +0.86(+4.01%) |
May 08, 2003 | 21.68 | 22.04 | 21.52 | 21.57 | 10,380,644 | -0.39(-1.77%) |
May 07, 2003 | 21.80 | 22.45 | 21.72 | 21.96 | 11,780,511 | -0.27(-1.23%) |
May 06, 2003 | 21.68 | 22.74 | 21.50 | 22.23 | 18,333,260 | +0.56(+2.58%) |
May 05, 2003 | 21.42 | 22.38 | 21.37 | 21.67 | 14,873,216 | +0.41(+1.94%) |
May 02, 2003 | 20.90 | 21.32 | 20.63 | 21.26 | 11,030,678 | +0.25(+1.19%) |