Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.43 | 18.75 | 18.00 | 18.19 | 4,045,900 | -0.23(-1.25%) |
Jul 30, 2003 | 19.40 | 19.45 | 18.28 | 18.42 | 3,231,600 | -0.82(-4.26%) |
Jul 29, 2003 | 19.36 | 19.64 | 18.90 | 19.24 | 3,690,100 | -0.14(-0.73%) |
Jul 28, 2003 | 19.35 | 19.59 | 19.01 | 19.38 | 2,446,500 | +0.09(+0.48%) |
Jul 25, 2003 | 18.58 | 19.62 | 17.84 | 19.29 | 6,720,400 | +1.01(+5.53%) |
Jul 24, 2003 | 20.65 | 20.70 | 18.25 | 18.28 | 13,819,400 | -4.97(-21.38%) |
Jul 23, 2003 | 22.63 | 23.30 | 22.28 | 23.25 | 3,963,500 | +0.85(+3.79%) |
Jul 22, 2003 | 21.73 | 22.95 | 21.73 | 22.40 | 3,489,700 | +0.89(+4.14%) |
Jul 21, 2003 | 22.11 | 22.41 | 21.45 | 21.51 | 2,379,300 | -0.65(-2.93%) |
Jul 18, 2003 | 22.00 | 22.53 | 21.46 | 22.16 | 2,556,500 | +0.23(+1.05%) |
Jul 17, 2003 | 22.61 | 22.73 | 21.85 | 21.93 | 3,351,900 | -1.08(-4.69%) |
Jul 16, 2003 | 24.29 | 24.38 | 22.56 | 23.01 | 3,527,200 | -0.99(-4.12%) |
Jul 15, 2003 | 24.22 | 24.55 | 23.61 | 24.00 | 2,649,200 | +0.39(+1.65%) |
Jul 14, 2003 | 24.42 | 24.52 | 23.42 | 23.61 | 2,439,800 | -0.34(-1.42%) |
Jul 11, 2003 | 23.00 | 24.35 | 22.99 | 23.95 | 2,658,100 | +0.60(+2.57%) |
Jul 10, 2003 | 23.80 | 23.92 | 23.09 | 23.35 | 2,668,100 | -0.53(-2.22%) |
Jul 09, 2003 | 24.48 | 24.61 | 23.83 | 23.88 | 2,388,500 | -0.62(-2.53%) |
Jul 08, 2003 | 23.05 | 24.77 | 23.00 | 24.50 | 4,577,500 | +1.49(+6.48%) |
Jul 07, 2003 | 22.36 | 23.23 | 22.31 | 23.01 | 2,616,600 | +0.92(+4.16%) |
Jul 03, 2003 | 22.40 | 22.65 | 22.06 | 22.09 | 1,826,000 | -0.52(-2.30%) |
Jul 02, 2003 | 21.53 | 22.75 | 21.46 | 22.61 | 4,908,800 | +0.95(+4.39%) |
Jul 01, 2003 | 20.24 | 21.69 | 19.56 | 21.66 | 4,557,600 | +1.30(+6.39%) |
Jun 30, 2003 | 20.88 | 21.20 | 20.35 | 20.36 | 2,384,200 | -0.34(-1.64%) |
Jun 27, 2003 | 20.44 | 21.27 | 20.32 | 20.70 | 2,771,600 | +0.52(+2.58%) |
Jun 26, 2003 | 20.03 | 20.31 | 19.84 | 20.18 | 2,464,300 | +0.19(+0.95%) |
Jun 25, 2003 | 19.90 | 20.64 | 19.79 | 19.99 | 3,725,700 | +0.10(+0.50%) |
Jun 24, 2003 | 20.02 | 20.10 | 19.28 | 19.89 | 4,058,600 | -0.16(-0.80%) |
Jun 23, 2003 | 21.14 | 21.16 | 19.75 | 20.05 | 3,979,200 | -1.07(-5.07%) |
Jun 20, 2003 | 21.50 | 21.64 | 20.68 | 21.12 | 4,104,000 | -0.33(-1.54%) |
Jun 19, 2003 | 22.40 | 22.50 | 21.26 | 21.45 | 4,432,000 | -1.00(-4.45%) |
Jun 18, 2003 | 22.48 | 22.90 | 21.96 | 22.45 | 2,703,800 | -0.09(-0.40%) |
Jun 17, 2003 | 23.36 | 23.41 | 22.23 | 22.54 | 3,363,900 | -0.72(-3.10%) |
Jun 16, 2003 | 22.26 | 23.39 | 22.19 | 23.26 | 3,030,800 | +0.87(+3.89%) |
Jun 13, 2003 | 23.21 | 23.55 | 22.15 | 22.39 | 2,909,500 | -0.77(-3.32%) |
Jun 12, 2003 | 22.59 | 23.59 | 22.58 | 23.16 | 3,805,500 | +0.42(+1.85%) |
Jun 11, 2003 | 22.73 | 22.98 | 22.33 | 22.74 | 3,296,900 | +0.05(+0.22%) |
Jun 10, 2003 | 21.86 | 22.73 | 21.81 | 22.69 | 2,681,500 | +1.08(+5.00%) |
Jun 09, 2003 | 22.47 | 22.50 | 21.35 | 21.61 | 2,831,400 | -1.09(-4.80%) |
Jun 06, 2003 | 23.41 | 23.82 | 22.60 | 22.70 | 3,988,900 | -0.02(-0.09%) |
Jun 05, 2003 | 22.50 | 22.86 | 22.18 | 22.72 | 2,312,000 | +0.04(+0.18%) |
Jun 04, 2003 | 22.10 | 22.75 | 22.05 | 22.68 | 2,801,800 | +0.57(+2.58%) |
Jun 03, 2003 | 21.84 | 22.79 | 21.71 | 22.11 | 3,325,700 | +0.35(+1.61%) |
Jun 02, 2003 | 22.37 | 22.82 | 21.65 | 21.76 | 3,703,400 | -0.03(-0.14%) |
May 30, 2003 | 21.95 | 22.20 | 21.18 | 21.79 | 5,653,900 | -0.48(-2.16%) |
May 29, 2003 | 21.70 | 22.30 | 21.40 | 22.27 | 3,801,000 | +0.69(+3.20%) |
May 28, 2003 | 21.10 | 21.70 | 20.85 | 21.58 | 3,840,500 | +0.46(+2.18%) |
May 27, 2003 | 20.47 | 21.18 | 20.18 | 21.12 | 3,965,000 | +0.53(+2.57%) |
May 23, 2003 | 20.35 | 20.84 | 20.07 | 20.59 | 2,020,100 | +0.19(+0.93%) |
May 22, 2003 | 19.78 | 20.58 | 19.78 | 20.40 | 2,427,500 | +0.63(+3.19%) |
May 21, 2003 | 19.50 | 19.85 | 19.30 | 19.77 | 2,201,000 | +0.17(+0.87%) |
May 20, 2003 | 19.42 | 19.84 | 19.21 | 19.60 | 3,321,100 | +0.25(+1.29%) |
May 19, 2003 | 20.31 | 20.34 | 19.33 | 19.35 | 2,955,100 | -1.16(-5.66%) |
May 16, 2003 | 20.18 | 20.56 | 19.92 | 20.51 | 3,401,100 | +0.31(+1.53%) |
May 15, 2003 | 19.75 | 20.22 | 19.70 | 20.20 | 2,947,400 | +0.60(+3.06%) |
May 14, 2003 | 19.51 | 19.88 | 18.97 | 19.60 | 4,321,100 | +0.03(+0.15%) |
May 13, 2003 | 18.99 | 19.65 | 18.60 | 19.57 | 4,732,600 | +0.50(+2.62%) |
May 12, 2003 | 18.87 | 19.34 | 18.60 | 19.07 | 2,521,100 | +0.33(+1.76%) |
May 09, 2003 | 19.37 | 19.42 | 18.30 | 18.74 | 7,384,900 | -0.54(-2.80%) |
May 08, 2003 | 19.62 | 19.63 | 18.95 | 19.28 | 4,786,200 | -0.57(-2.87%) |
May 07, 2003 | 20.12 | 20.34 | 19.74 | 19.85 | 4,123,300 | -0.43(-2.12%) |
May 06, 2003 | 19.88 | 20.78 | 19.81 | 20.28 | 4,579,800 | +0.40(+2.01%) |
May 05, 2003 | 19.95 | 20.24 | 19.24 | 19.88 | 4,006,100 | +0.08(+0.40%) |
May 02, 2003 | 19.36 | 19.95 | 18.94 | 19.80 | 5,369,500 | +0.91(+4.82%) |