Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 28.98 | 29.14 | 28.84 | 28.95 | 403,400 | +0.05(+0.17%) |
Jul 30, 2003 | 29.00 | 29.07 | 28.79 | 28.90 | 213,500 | -0.20(-0.69%) |
Jul 29, 2003 | 28.94 | 29.19 | 28.70 | 29.10 | 334,400 | +0.00(+0.00%) |
Jul 28, 2003 | 29.48 | 29.48 | 28.85 | 29.10 | 240,600 | -0.09(-0.31%) |
Jul 25, 2003 | 29.25 | 29.40 | 28.60 | 29.19 | 455,500 | +0.15(+0.52%) |
Jul 24, 2003 | 28.86 | 29.40 | 28.83 | 29.04 | 677,300 | +0.18(+0.62%) |
Jul 23, 2003 | 28.50 | 28.88 | 28.40 | 28.86 | 495,100 | +0.66(+2.34%) |
Jul 22, 2003 | 28.23 | 28.34 | 27.85 | 28.20 | 476,900 | -0.04(-0.14%) |
Jul 21, 2003 | 28.70 | 28.70 | 27.95 | 28.24 | 391,000 | -0.21(-0.74%) |
Jul 18, 2003 | 28.35 | 28.60 | 28.08 | 28.45 | 327,900 | +0.25(+0.89%) |
Jul 17, 2003 | 27.75 | 28.60 | 27.72 | 28.20 | 471,400 | +0.45(+1.62%) |
Jul 16, 2003 | 28.00 | 28.00 | 27.58 | 27.75 | 209,000 | -0.12(-0.43%) |
Jul 15, 2003 | 28.00 | 28.20 | 27.81 | 27.87 | 412,700 | +0.16(+0.58%) |
Jul 14, 2003 | 27.50 | 28.16 | 27.50 | 27.71 | 563,700 | +0.43(+1.58%) |
Jul 11, 2003 | 26.85 | 27.45 | 26.65 | 27.28 | 387,400 | +0.78(+2.94%) |
Jul 10, 2003 | 26.62 | 26.63 | 26.40 | 26.50 | 441,300 | -0.23(-0.86%) |
Jul 09, 2003 | 26.86 | 26.86 | 26.00 | 26.73 | 865,300 | -0.14(-0.52%) |
Jul 08, 2003 | 26.15 | 26.87 | 25.25 | 26.87 | 995,500 | +1.69(+6.71%) |
Jul 07, 2003 | 24.95 | 25.18 | 24.79 | 25.18 | 427,500 | +0.71(+2.90%) |
Jul 03, 2003 | 24.51 | 24.58 | 24.35 | 24.47 | 219,500 | -0.22(-0.89%) |
Jul 02, 2003 | 24.05 | 24.95 | 24.05 | 24.69 | 580,200 | +0.64(+2.66%) |
Jul 01, 2003 | 23.90 | 24.12 | 22.97 | 24.05 | 749,300 | +0.15(+0.63%) |
Jun 30, 2003 | 24.15 | 24.30 | 23.90 | 23.90 | 324,100 | -0.10(-0.42%) |
Jun 27, 2003 | 24.25 | 24.40 | 24.00 | 24.00 | 313,800 | -0.19(-0.79%) |
Jun 26, 2003 | 24.20 | 24.48 | 23.76 | 24.19 | 311,800 | +0.14(+0.58%) |
Jun 25, 2003 | 24.15 | 24.25 | 24.01 | 24.05 | 194,100 | -0.07(-0.29%) |
Jun 24, 2003 | 24.07 | 24.35 | 24.02 | 24.12 | 245,000 | +0.05(+0.21%) |
Jun 23, 2003 | 24.50 | 24.50 | 23.95 | 24.07 | 288,800 | -0.57(-2.31%) |
Jun 20, 2003 | 24.56 | 24.88 | 24.53 | 24.64 | 532,900 | +0.15(+0.61%) |
Jun 19, 2003 | 24.81 | 24.99 | 24.48 | 24.49 | 298,100 | -0.33(-1.33%) |
Jun 18, 2003 | 24.77 | 24.95 | 24.63 | 24.82 | 237,000 | -0.18(-0.72%) |
Jun 17, 2003 | 24.77 | 25.02 | 24.51 | 25.00 | 238,100 | +0.23(+0.93%) |
Jun 16, 2003 | 24.08 | 24.90 | 24.08 | 24.77 | 277,500 | +0.70(+2.91%) |
Jun 13, 2003 | 25.18 | 25.18 | 24.06 | 24.07 | 958,700 | -1.10(-4.37%) |
Jun 12, 2003 | 25.00 | 25.28 | 25.00 | 25.17 | 580,700 | +0.17(+0.68%) |
Jun 11, 2003 | 24.83 | 25.16 | 24.80 | 25.00 | 327,500 | +0.15(+0.60%) |
Jun 10, 2003 | 24.70 | 24.89 | 24.50 | 24.85 | 356,200 | +0.35(+1.43%) |
Jun 09, 2003 | 24.75 | 24.75 | 24.35 | 24.50 | 208,800 | -0.24(-0.97%) |
Jun 06, 2003 | 25.20 | 25.64 | 24.73 | 24.74 | 354,400 | -0.26(-1.04%) |
Jun 05, 2003 | 24.50 | 25.13 | 24.33 | 25.00 | 550,200 | +0.39(+1.58%) |
Jun 04, 2003 | 24.77 | 24.92 | 23.66 | 24.61 | 637,800 | -0.16(-0.65%) |
Jun 03, 2003 | 25.00 | 25.00 | 24.34 | 24.77 | 548,900 | -0.57(-2.25%) |
Jun 02, 2003 | 25.12 | 25.71 | 25.10 | 25.34 | 502,200 | +0.34(+1.36%) |
May 30, 2003 | 24.40 | 25.29 | 24.38 | 25.00 | 363,700 | +0.83(+3.43%) |
May 29, 2003 | 24.00 | 24.42 | 24.00 | 24.17 | 219,300 | +0.17(+0.71%) |
May 28, 2003 | 23.75 | 24.36 | 23.74 | 24.00 | 211,700 | +0.31(+1.31%) |
May 27, 2003 | 23.40 | 23.77 | 23.32 | 23.69 | 579,400 | +0.30(+1.28%) |
May 23, 2003 | 23.70 | 23.70 | 23.34 | 23.39 | 377,800 | -0.22(-0.93%) |
May 22, 2003 | 23.43 | 23.77 | 23.43 | 23.61 | 404,600 | +0.20(+0.85%) |
May 21, 2003 | 23.14 | 23.51 | 23.11 | 23.41 | 306,100 | +0.28(+1.21%) |
May 20, 2003 | 23.15 | 23.33 | 23.05 | 23.13 | 308,800 | -0.18(-0.77%) |
May 19, 2003 | 23.40 | 23.47 | 23.20 | 23.31 | 282,800 | -0.24(-1.02%) |
May 16, 2003 | 23.90 | 23.90 | 23.08 | 23.55 | 577,200 | -0.82(-3.36%) |
May 15, 2003 | 24.48 | 24.59 | 24.27 | 24.37 | 371,500 | -0.23(-0.93%) |
May 14, 2003 | 25.00 | 25.10 | 24.52 | 24.60 | 222,500 | -0.35(-1.40%) |
May 13, 2003 | 25.05 | 25.05 | 24.82 | 24.95 | 291,800 | -0.10(-0.40%) |
May 12, 2003 | 24.93 | 25.39 | 24.70 | 25.05 | 302,200 | +0.12(+0.48%) |
May 09, 2003 | 24.88 | 25.00 | 24.71 | 24.93 | 236,800 | +0.05(+0.20%) |
May 08, 2003 | 25.20 | 25.20 | 24.88 | 24.88 | 137,200 | -0.54(-2.12%) |
May 07, 2003 | 25.20 | 25.47 | 24.97 | 25.42 | 240,700 | +0.22(+0.87%) |
May 06, 2003 | 25.20 | 25.30 | 24.91 | 25.20 | 341,700 | -0.07(-0.28%) |
May 05, 2003 | 25.70 | 25.70 | 25.13 | 25.27 | 347,400 | -0.38(-1.48%) |
May 02, 2003 | 25.75 | 25.95 | 24.80 | 25.65 | 558,400 | +0.95(+3.85%) |