Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 24.79 | 25.36 | 23.69 | 23.71 | 4,541,828 | -2.11(-8.17%) |
Jul 30, 2003 | 25.71 | 25.86 | 25.62 | 25.82 | 1,034,706 | +0.49(+1.92%) |
Jul 29, 2003 | 25.31 | 25.42 | 25.26 | 25.33 | 444,639 | -0.05(-0.19%) |
Jul 28, 2003 | 24.85 | 25.55 | 24.78 | 25.38 | 934,563 | +0.32(+1.28%) |
Jul 25, 2003 | 24.26 | 25.21 | 24.09 | 25.06 | 1,118,133 | +0.75(+3.07%) |
Jul 24, 2003 | 23.25 | 24.91 | 23.15 | 24.31 | 4,184,262 | +2.25(+10.20%) |
Jul 23, 2003 | 21.87 | 22.11 | 21.60 | 22.06 | 358,325 | +0.17(+0.78%) |
Jul 22, 2003 | 21.80 | 22.12 | 21.29 | 21.89 | 568,792 | +0.26(+1.22%) |
Jul 21, 2003 | 22.29 | 22.29 | 21.58 | 21.63 | 699,023 | -0.73(-3.28%) |
Jul 18, 2003 | 22.26 | 22.53 | 22.26 | 22.36 | 397,075 | +0.10(+0.43%) |
Jul 17, 2003 | 22.81 | 22.94 | 22.22 | 22.26 | 1,520,831 | -0.89(-3.83%) |
Jul 16, 2003 | 23.36 | 23.41 | 22.99 | 23.15 | 524,115 | -0.02(-0.09%) |
Jul 15, 2003 | 23.54 | 23.64 | 22.98 | 23.17 | 310,305 | -0.32(-1.34%) |
Jul 14, 2003 | 23.54 | 23.69 | 23.29 | 23.49 | 631,400 | +0.25(+1.08%) |
Jul 11, 2003 | 23.29 | 23.51 | 23.21 | 23.24 | 530,649 | +0.00(+0.02%) |
Jul 10, 2003 | 23.56 | 23.56 | 23.13 | 23.23 | 473,664 | -0.39(-1.65%) |
Jul 09, 2003 | 23.25 | 23.82 | 23.19 | 23.62 | 813,298 | +0.68(+2.96%) |
Jul 08, 2003 | 22.66 | 23.21 | 22.51 | 22.94 | 592,650 | +0.22(+0.97%) |
Jul 07, 2003 | 22.77 | 23.13 | 22.73 | 22.73 | 469,105 | +0.04(+0.19%) |
Jul 03, 2003 | 22.90 | 23.08 | 22.68 | 22.68 | 204,236 | -0.30(-1.32%) |
Jul 02, 2003 | 22.77 | 23.03 | 22.61 | 22.98 | 488,860 | +0.17(+0.75%) |
Jul 01, 2003 | 22.51 | 22.90 | 22.37 | 22.81 | 486,733 | +0.24(+1.07%) |
Jun 30, 2003 | 22.35 | 22.94 | 22.35 | 22.57 | 709,508 | +0.28(+1.26%) |
Jun 27, 2003 | 22.26 | 22.37 | 22.11 | 22.29 | 586,419 | +0.08(+0.36%) |
Jun 26, 2003 | 22.35 | 22.46 | 22.17 | 22.21 | 511,046 | -0.25(-1.09%) |
Jun 25, 2003 | 22.26 | 22.56 | 22.26 | 22.46 | 407,712 | +0.20(+0.89%) |
Jun 24, 2003 | 22.41 | 22.55 | 22.12 | 22.26 | 453,149 | -0.15(-0.69%) |
Jun 23, 2003 | 22.88 | 22.88 | 22.31 | 22.41 | 372,761 | -0.49(-2.13%) |
Jun 20, 2003 | 22.94 | 22.94 | 22.55 | 22.90 | 687,322 | -0.04(-0.15%) |
Jun 19, 2003 | 23.05 | 23.12 | 22.73 | 22.94 | 604,351 | -0.12(-0.51%) |
Jun 18, 2003 | 22.65 | 23.05 | 22.24 | 23.05 | 1,301,247 | +0.40(+1.78%) |
Jun 17, 2003 | 23.51 | 23.51 | 22.58 | 22.65 | 1,479,954 | -0.82(-3.50%) |
Jun 16, 2003 | 23.80 | 23.82 | 23.29 | 23.47 | 895,205 | -0.25(-1.05%) |
Jun 13, 2003 | 23.78 | 23.94 | 23.69 | 23.72 | 454,213 | -0.06(-0.24%) |
Jun 12, 2003 | 23.87 | 24.06 | 23.69 | 23.78 | 244,506 | -0.01(-0.06%) |
Jun 11, 2003 | 23.65 | 23.91 | 23.45 | 23.79 | 271,555 | +0.20(+0.86%) |
Jun 10, 2003 | 22.94 | 23.75 | 22.94 | 23.59 | 524,723 | +0.64(+2.81%) |
Jun 09, 2003 | 23.08 | 23.12 | 22.90 | 22.94 | 368,506 | -0.20(-0.85%) |
Jun 06, 2003 | 23.48 | 23.56 | 23.03 | 23.14 | 685,954 | -0.24(-1.01%) |
Jun 05, 2003 | 23.47 | 23.94 | 23.25 | 23.38 | 852,504 | -0.33(-1.41%) |
Jun 04, 2003 | 24.09 | 24.09 | 22.86 | 23.71 | 1,655,925 | -0.38(-1.57%) |
Jun 03, 2003 | 24.22 | 24.27 | 24.02 | 24.09 | 486,125 | -0.26(-1.06%) |
Jun 02, 2003 | 24.90 | 24.90 | 24.33 | 24.35 | 844,298 | -0.11(-0.45%) |
May 30, 2003 | 24.04 | 24.50 | 24.04 | 24.46 | 651,459 | +0.43(+1.81%) |
May 29, 2003 | 23.67 | 24.12 | 23.65 | 24.02 | 415,766 | +0.26(+1.11%) |
May 28, 2003 | 23.93 | 23.94 | 23.73 | 23.76 | 264,869 | -0.19(-0.81%) |
May 27, 2003 | 23.25 | 24.04 | 23.25 | 23.95 | 438,105 | +0.57(+2.42%) |
May 23, 2003 | 23.57 | 23.57 | 23.32 | 23.39 | 392,972 | -0.18(-0.76%) |
May 22, 2003 | 23.47 | 23.64 | 23.40 | 23.57 | 380,663 | +0.16(+0.67%) |
May 21, 2003 | 23.25 | 23.64 | 23.16 | 23.41 | 311,673 | +0.14(+0.58%) |
May 20, 2003 | 23.51 | 23.51 | 23.25 | 23.27 | 530,649 | -0.14(-0.58%) |
May 19, 2003 | 23.87 | 23.91 | 23.41 | 23.41 | 666,655 | -0.46(-1.93%) |
May 16, 2003 | 23.89 | 24.19 | 23.74 | 23.87 | 498,737 | +0.05(+0.20%) |
May 15, 2003 | 23.81 | 23.91 | 23.55 | 23.82 | 413,639 | +0.19(+0.82%) |
May 14, 2003 | 23.43 | 23.69 | 23.30 | 23.63 | 660,729 | +0.27(+1.16%) |
May 13, 2003 | 22.83 | 23.36 | 22.81 | 23.36 | 511,654 | +0.46(+1.99%) |
May 12, 2003 | 22.99 | 23.03 | 22.81 | 22.90 | 583,532 | -0.11(-0.50%) |
May 09, 2003 | 22.81 | 23.14 | 22.72 | 23.01 | 256,511 | +0.27(+1.20%) |
May 08, 2003 | 23.16 | 23.17 | 22.64 | 22.74 | 754,033 | -0.50(-2.17%) |
May 07, 2003 | 23.51 | 23.54 | 23.09 | 23.25 | 571,831 | -0.26(-1.12%) |
May 06, 2003 | 23.27 | 23.68 | 23.27 | 23.51 | 519,100 | +0.17(+0.71%) |
May 05, 2003 | 23.33 | 23.56 | 23.22 | 23.34 | 579,429 | +0.06(+0.26%) |
May 02, 2003 | 22.81 | 23.32 | 22.69 | 23.28 | 401,938 | +0.51(+2.25%) |