Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 27.76 | 28.89 | 27.37 | 28.33 | 518,400 | +1.23(+4.54%) |
Jul 30, 2003 | 27.31 | 27.34 | 26.70 | 27.10 | 621,200 | -0.25(-0.91%) |
Jul 29, 2003 | 27.40 | 27.75 | 27.08 | 27.35 | 301,200 | +0.07(+0.26%) |
Jul 28, 2003 | 26.69 | 27.51 | 26.57 | 27.28 | 221,700 | +0.62(+2.33%) |
Jul 25, 2003 | 26.28 | 26.77 | 26.28 | 26.66 | 147,100 | +0.41(+1.56%) |
Jul 24, 2003 | 25.91 | 26.44 | 25.60 | 26.25 | 142,300 | +0.49(+1.90%) |
Jul 23, 2003 | 25.50 | 25.91 | 25.50 | 25.76 | 181,800 | +0.26(+1.02%) |
Jul 22, 2003 | 24.75 | 25.64 | 24.65 | 25.50 | 182,700 | +0.74(+2.99%) |
Jul 21, 2003 | 25.14 | 25.14 | 24.71 | 24.76 | 89,100 | -0.44(-1.75%) |
Jul 18, 2003 | 25.10 | 25.45 | 25.01 | 25.20 | 143,700 | +0.10(+0.40%) |
Jul 17, 2003 | 26.48 | 26.58 | 24.86 | 25.10 | 347,700 | -1.40(-5.28%) |
Jul 16, 2003 | 26.80 | 27.05 | 26.37 | 26.50 | 102,000 | -0.30(-1.12%) |
Jul 15, 2003 | 26.80 | 27.20 | 26.71 | 26.80 | 71,700 | -0.13(-0.48%) |
Jul 14, 2003 | 26.41 | 27.33 | 26.40 | 26.93 | 185,800 | +0.62(+2.36%) |
Jul 11, 2003 | 26.89 | 27.05 | 26.30 | 26.31 | 458,500 | -0.46(-1.72%) |
Jul 10, 2003 | 27.89 | 27.89 | 26.31 | 26.77 | 350,700 | -1.11(-3.98%) |
Jul 09, 2003 | 27.97 | 28.05 | 27.50 | 27.88 | 252,500 | -0.11(-0.39%) |
Jul 08, 2003 | 27.45 | 28.25 | 27.27 | 27.99 | 318,900 | +0.58(+2.12%) |
Jul 07, 2003 | 26.95 | 27.49 | 26.79 | 27.41 | 202,300 | +0.71(+2.66%) |
Jul 03, 2003 | 26.60 | 26.80 | 26.50 | 26.70 | 78,900 | -0.09(-0.34%) |
Jul 02, 2003 | 26.48 | 26.98 | 26.20 | 26.79 | 198,700 | +0.60(+2.29%) |
Jul 01, 2003 | 26.50 | 26.50 | 25.60 | 26.19 | 277,800 | -0.11(-0.42%) |
Jun 30, 2003 | 26.05 | 26.55 | 26.01 | 26.30 | 454,000 | +0.36(+1.39%) |
Jun 27, 2003 | 25.62 | 26.13 | 25.61 | 25.94 | 332,500 | +0.30(+1.17%) |
Jun 26, 2003 | 25.59 | 25.97 | 25.40 | 25.64 | 217,700 | +0.07(+0.27%) |
Jun 25, 2003 | 25.60 | 25.69 | 25.29 | 25.57 | 279,400 | +0.01(+0.04%) |
Jun 24, 2003 | 25.05 | 25.80 | 25.00 | 25.56 | 199,500 | +0.51(+2.04%) |
Jun 23, 2003 | 25.00 | 25.11 | 24.86 | 25.05 | 253,100 | -0.02(-0.08%) |
Jun 20, 2003 | 24.95 | 25.14 | 24.80 | 25.07 | 212,100 | +0.11(+0.44%) |
Jun 19, 2003 | 25.01 | 25.21 | 24.50 | 24.96 | 204,500 | -0.04(-0.16%) |
Jun 18, 2003 | 24.93 | 25.22 | 24.60 | 25.00 | 254,600 | +0.10(+0.40%) |
Jun 17, 2003 | 23.79 | 24.94 | 23.78 | 24.90 | 168,000 | +1.17(+4.93%) |
Jun 16, 2003 | 23.65 | 24.11 | 23.55 | 23.73 | 163,000 | +0.06(+0.25%) |
Jun 13, 2003 | 24.04 | 24.04 | 23.66 | 23.67 | 78,300 | -0.37(-1.54%) |
Jun 12, 2003 | 23.85 | 24.04 | 23.78 | 24.04 | 85,400 | +0.21(+0.88%) |
Jun 11, 2003 | 23.48 | 23.92 | 23.33 | 23.83 | 104,500 | +0.47(+2.01%) |
Jun 10, 2003 | 23.55 | 23.66 | 23.13 | 23.36 | 89,600 | -0.18(-0.76%) |
Jun 09, 2003 | 23.98 | 23.88 | 23.43 | 23.54 | 188,300 | -0.44(-1.83%) |
Jun 06, 2003 | 24.19 | 24.63 | 23.90 | 23.98 | 212,900 | -0.16(-0.66%) |
Jun 05, 2003 | 24.22 | 24.27 | 23.91 | 24.14 | 178,400 | -0.03(-0.12%) |
Jun 04, 2003 | 23.91 | 24.30 | 23.76 | 24.17 | 162,500 | +0.27(+1.13%) |
Jun 03, 2003 | 23.70 | 24.10 | 23.56 | 23.90 | 159,600 | +0.03(+0.13%) |
Jun 02, 2003 | 22.99 | 24.14 | 22.99 | 23.87 | 268,700 | +0.93(+4.05%) |
May 30, 2003 | 22.67 | 23.00 | 22.50 | 22.94 | 174,200 | +0.29(+1.28%) |
May 29, 2003 | 22.75 | 23.11 | 22.50 | 22.65 | 102,500 | -0.09(-0.40%) |
May 28, 2003 | 22.35 | 22.80 | 22.35 | 22.74 | 84,300 | +0.37(+1.65%) |
May 27, 2003 | 21.90 | 22.60 | 21.75 | 22.37 | 170,200 | +0.39(+1.77%) |
May 23, 2003 | 22.15 | 22.25 | 21.85 | 21.98 | 93,300 | -0.17(-0.77%) |
May 22, 2003 | 21.45 | 22.58 | 21.42 | 22.15 | 221,900 | +0.75(+3.50%) |
May 21, 2003 | 21.13 | 21.45 | 21.05 | 21.40 | 246,100 | +0.29(+1.37%) |
May 20, 2003 | 21.81 | 21.85 | 20.87 | 21.11 | 316,000 | -0.68(-3.12%) |
May 19, 2003 | 22.11 | 22.29 | 21.65 | 21.79 | 114,300 | -0.51(-2.29%) |
May 16, 2003 | 22.25 | 22.49 | 22.16 | 22.30 | 85,800 | -0.12(-0.54%) |
May 15, 2003 | 22.55 | 22.57 | 22.07 | 22.42 | 167,900 | -0.12(-0.53%) |
May 14, 2003 | 23.20 | 23.35 | 22.10 | 22.54 | 199,600 | -0.46(-2.00%) |
May 13, 2003 | 23.18 | 23.33 | 22.94 | 23.00 | 109,000 | -0.29(-1.25%) |
May 12, 2003 | 23.24 | 23.50 | 23.10 | 23.29 | 145,100 | +0.29(+1.26%) |
May 09, 2003 | 23.50 | 23.57 | 22.90 | 23.00 | 218,500 | -0.40(-1.71%) |
May 08, 2003 | 23.10 | 23.75 | 23.02 | 23.40 | 94,700 | +0.15(+0.65%) |
May 07, 2003 | 23.05 | 23.48 | 23.02 | 23.25 | 183,300 | +0.06(+0.26%) |
May 06, 2003 | 23.05 | 23.79 | 23.01 | 23.19 | 146,500 | +0.19(+0.83%) |
May 05, 2003 | 23.08 | 23.19 | 22.69 | 23.00 | 174,000 | -0.01(-0.04%) |
May 02, 2003 | 22.61 | 23.45 | 22.61 | 23.01 | 160,200 | +0.39(+1.72%) |