Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 26.60 | 26.61 | 26.33 | 26.33 | 162,600 | -0.27(-1.02%) |
Jul 30, 2003 | 26.90 | 26.90 | 26.57 | 26.60 | 28,700 | -0.25(-0.93%) |
Jul 29, 2003 | 26.81 | 26.90 | 26.75 | 26.85 | 56,400 | +0.04(+0.15%) |
Jul 28, 2003 | 26.50 | 26.91 | 26.39 | 26.81 | 78,500 | +0.31(+1.17%) |
Jul 25, 2003 | 26.16 | 26.50 | 25.77 | 26.50 | 60,700 | +0.40(+1.53%) |
Jul 24, 2003 | 26.20 | 26.21 | 26.10 | 26.10 | 29,300 | -0.07(-0.27%) |
Jul 23, 2003 | 26.35 | 26.35 | 26.00 | 26.17 | 33,300 | -0.16(-0.61%) |
Jul 22, 2003 | 26.15 | 26.36 | 26.06 | 26.33 | 20,800 | +0.24(+0.92%) |
Jul 21, 2003 | 26.50 | 26.50 | 25.95 | 26.09 | 40,600 | -0.46(-1.73%) |
Jul 18, 2003 | 26.35 | 26.59 | 26.26 | 26.55 | 46,800 | +0.30(+1.14%) |
Jul 17, 2003 | 25.95 | 26.45 | 25.50 | 26.25 | 115,300 | -0.45(-1.69%) |
Jul 16, 2003 | 26.95 | 27.02 | 26.54 | 26.70 | 94,000 | -0.20(-0.74%) |
Jul 15, 2003 | 27.03 | 27.07 | 26.79 | 26.90 | 110,800 | -0.14(-0.52%) |
Jul 14, 2003 | 27.10 | 27.17 | 26.87 | 27.04 | 45,700 | -0.06(-0.22%) |
Jul 11, 2003 | 26.96 | 27.23 | 26.83 | 27.10 | 50,700 | +0.09(+0.33%) |
Jul 10, 2003 | 27.00 | 27.05 | 26.40 | 27.01 | 88,600 | +0.11(+0.41%) |
Jul 09, 2003 | 27.26 | 27.28 | 26.80 | 26.90 | 155,600 | -0.31(-1.14%) |
Jul 08, 2003 | 26.80 | 27.30 | 26.78 | 27.21 | 144,700 | +0.71(+2.68%) |
Jul 07, 2003 | 26.45 | 27.00 | 26.45 | 26.50 | 113,400 | -0.05(-0.19%) |
Jul 03, 2003 | 26.65 | 26.67 | 26.43 | 26.55 | 38,100 | -0.10(-0.38%) |
Jul 02, 2003 | 26.53 | 26.82 | 26.33 | 26.65 | 172,200 | +0.65(+2.50%) |
Jul 01, 2003 | 26.15 | 26.15 | 25.70 | 26.00 | 73,300 | -0.20(-0.76%) |
Jun 30, 2003 | 26.15 | 26.32 | 25.94 | 26.20 | 60,200 | +0.20(+0.77%) |
Jun 27, 2003 | 26.00 | 26.25 | 25.85 | 26.00 | 55,900 | +0.10(+0.39%) |
Jun 26, 2003 | 26.20 | 26.25 | 25.86 | 25.90 | 92,200 | -0.30(-1.15%) |
Jun 25, 2003 | 26.02 | 26.20 | 25.91 | 26.20 | 181,100 | +0.29(+1.12%) |
Jun 24, 2003 | 26.00 | 26.10 | 25.90 | 25.91 | 190,600 | +0.11(+0.43%) |
Jun 23, 2003 | 25.57 | 25.91 | 25.50 | 25.80 | 189,800 | +0.53(+2.10%) |
Jun 20, 2003 | 25.45 | 25.51 | 25.16 | 25.27 | 77,300 | +0.07(+0.28%) |
Jun 19, 2003 | 25.45 | 25.60 | 25.10 | 25.20 | 63,000 | -0.12(-0.47%) |
Jun 18, 2003 | 25.69 | 25.80 | 25.10 | 25.32 | 90,700 | -0.07(-0.28%) |
Jun 17, 2003 | 25.40 | 25.54 | 25.20 | 25.39 | 88,900 | +0.59(+2.38%) |
Jun 16, 2003 | 24.23 | 24.89 | 24.20 | 24.80 | 70,900 | +0.57(+2.35%) |
Jun 13, 2003 | 24.50 | 24.59 | 24.23 | 24.23 | 27,800 | -0.07(-0.29%) |
Jun 12, 2003 | 23.92 | 24.56 | 23.92 | 24.30 | 149,200 | +0.23(+0.96%) |
Jun 11, 2003 | 24.85 | 24.91 | 24.00 | 24.07 | 53,600 | -0.93(-3.72%) |
Jun 10, 2003 | 24.53 | 25.00 | 24.49 | 25.00 | 53,100 | +0.52(+2.12%) |
Jun 09, 2003 | 24.45 | 24.61 | 24.33 | 24.48 | 89,900 | +0.18(+0.74%) |
Jun 06, 2003 | 24.55 | 25.00 | 24.26 | 24.30 | 113,700 | -0.40(-1.62%) |
Jun 05, 2003 | 25.10 | 25.21 | 24.25 | 24.70 | 147,900 | -0.55(-2.18%) |
Jun 04, 2003 | 26.12 | 26.12 | 25.25 | 25.25 | 153,900 | -0.85(-3.26%) |
Jun 03, 2003 | 25.95 | 26.10 | 25.80 | 26.10 | 26,700 | +0.14(+0.54%) |
Jun 02, 2003 | 25.60 | 26.04 | 25.45 | 25.96 | 112,500 | +0.51(+2.00%) |
May 30, 2003 | 25.66 | 25.70 | 25.20 | 25.45 | 63,800 | -0.06(-0.24%) |
May 29, 2003 | 26.00 | 26.16 | 25.15 | 25.51 | 54,400 | -0.52(-2.00%) |
May 28, 2003 | 26.10 | 26.38 | 25.93 | 26.03 | 30,400 | -0.07(-0.27%) |
May 27, 2003 | 26.30 | 26.40 | 25.91 | 26.10 | 39,400 | -0.15(-0.57%) |
May 23, 2003 | 25.86 | 26.38 | 25.76 | 26.25 | 26,300 | +0.49(+1.90%) |
May 22, 2003 | 25.60 | 25.88 | 25.30 | 25.76 | 26,200 | +0.26(+1.02%) |
May 21, 2003 | 25.71 | 25.87 | 25.29 | 25.50 | 62,400 | -0.21(-0.82%) |
May 20, 2003 | 25.10 | 25.75 | 25.00 | 25.71 | 95,800 | +0.61(+2.43%) |
May 19, 2003 | 25.30 | 25.30 | 24.84 | 25.10 | 84,200 | -0.20(-0.79%) |
May 16, 2003 | 25.28 | 25.30 | 25.16 | 25.30 | 98,400 | +0.02(+0.08%) |
May 15, 2003 | 25.25 | 25.40 | 24.95 | 25.28 | 103,000 | +0.03(+0.12%) |
May 14, 2003 | 24.92 | 25.35 | 24.81 | 25.25 | 128,300 | +0.48(+1.94%) |
May 13, 2003 | 24.76 | 24.89 | 24.58 | 24.77 | 76,400 | +0.07(+0.28%) |
May 12, 2003 | 24.17 | 24.85 | 24.10 | 24.70 | 186,600 | +0.54(+2.24%) |
May 09, 2003 | 24.23 | 24.45 | 24.12 | 24.16 | 48,000 | -0.05(-0.21%) |
May 08, 2003 | 24.20 | 24.25 | 24.00 | 24.21 | 65,900 | -0.19(-0.78%) |
May 07, 2003 | 24.70 | 24.98 | 24.40 | 24.40 | 113,300 | -0.24(-0.97%) |
May 06, 2003 | 24.75 | 24.75 | 24.59 | 24.64 | 30,800 | -0.01(-0.04%) |
May 05, 2003 | 24.75 | 24.76 | 24.62 | 24.65 | 57,500 | +0.23(+0.94%) |
May 02, 2003 | 24.18 | 24.50 | 24.15 | 24.42 | 21,400 | +0.20(+0.83%) |