Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 26.93 | 27.33 | 26.93 | 27.06 | 83,900 | +0.24(+0.89%) |
Jul 30, 2003 | 27.05 | 27.18 | 26.67 | 26.82 | 24,700 | -0.48(-1.76%) |
Jul 29, 2003 | 27.48 | 27.48 | 27.03 | 27.30 | 62,900 | +0.27(+1.00%) |
Jul 28, 2003 | 27.00 | 27.24 | 26.91 | 27.03 | 136,600 | +1.13(+4.36%) |
Jul 25, 2003 | 25.54 | 25.90 | 25.42 | 25.90 | 36,700 | +0.24(+0.94%) |
Jul 24, 2003 | 25.60 | 26.23 | 25.51 | 25.66 | 52,900 | -0.19(-0.74%) |
Jul 23, 2003 | 25.65 | 25.99 | 25.63 | 25.85 | 148,000 | -0.76(-2.86%) |
Jul 22, 2003 | 26.90 | 26.95 | 26.37 | 26.61 | 99,600 | -1.10(-3.97%) |
Jul 21, 2003 | 28.00 | 28.00 | 27.60 | 27.71 | 179,800 | +0.70(+2.59%) |
Jul 18, 2003 | 27.00 | 27.09 | 26.78 | 27.01 | 143,900 | +0.94(+3.61%) |
Jul 17, 2003 | 26.40 | 26.40 | 26.04 | 26.07 | 195,700 | +0.21(+0.81%) |
Jul 16, 2003 | 26.00 | 26.00 | 25.67 | 25.86 | 196,400 | +0.53(+2.09%) |
Jul 15, 2003 | 25.82 | 25.90 | 25.10 | 25.33 | 88,700 | -0.52(-2.01%) |
Jul 14, 2003 | 25.64 | 25.95 | 25.39 | 25.85 | 171,800 | +0.46(+1.81%) |
Jul 11, 2003 | 24.82 | 25.48 | 24.82 | 25.39 | 237,100 | +0.39(+1.56%) |
Jul 10, 2003 | 25.58 | 25.58 | 24.90 | 25.00 | 234,700 | -0.95(-3.66%) |
Jul 09, 2003 | 26.20 | 26.50 | 25.80 | 25.95 | 165,600 | +0.85(+3.39%) |
Jul 08, 2003 | 24.50 | 25.12 | 24.50 | 25.10 | 222,100 | +1.49(+6.31%) |
Jul 07, 2003 | 23.40 | 23.80 | 22.58 | 23.61 | 270,100 | +0.98(+4.33%) |
Jul 03, 2003 | 22.83 | 22.83 | 22.60 | 22.63 | 63,200 | -0.53(-2.29%) |
Jul 02, 2003 | 22.89 | 23.16 | 22.75 | 23.16 | 94,000 | +0.27(+1.18%) |
Jul 01, 2003 | 22.72 | 22.89 | 22.53 | 22.89 | 68,500 | +0.15(+0.66%) |
Jun 30, 2003 | 22.82 | 22.92 | 22.70 | 22.74 | 24,400 | -0.18(-0.79%) |
Jun 27, 2003 | 22.95 | 23.20 | 22.90 | 22.92 | 89,800 | +0.12(+0.53%) |
Jun 26, 2003 | 22.53 | 22.83 | 22.51 | 22.80 | 103,600 | +0.03(+0.13%) |
Jun 25, 2003 | 22.97 | 23.14 | 22.77 | 22.77 | 111,500 | -0.30(-1.30%) |
Jun 24, 2003 | 22.99 | 23.23 | 22.96 | 23.07 | 146,700 | -0.02(-0.09%) |
Jun 23, 2003 | 23.25 | 23.49 | 22.93 | 23.09 | 142,200 | -0.06(-0.26%) |
Jun 20, 2003 | 23.18 | 23.37 | 23.11 | 23.15 | 194,500 | +0.22(+0.96%) |
Jun 19, 2003 | 23.20 | 23.24 | 22.93 | 22.93 | 252,400 | -0.17(-0.74%) |
Jun 18, 2003 | 23.00 | 23.45 | 22.88 | 23.10 | 208,900 | -0.05(-0.22%) |
Jun 17, 2003 | 23.35 | 23.35 | 22.96 | 23.15 | 208,100 | +0.01(+0.04%) |
Jun 16, 2003 | 22.75 | 23.14 | 22.66 | 23.14 | 101,300 | +0.34(+1.49%) |
Jun 13, 2003 | 22.65 | 22.80 | 22.52 | 22.80 | 82,700 | +0.86(+3.92%) |
Jun 12, 2003 | 21.96 | 22.00 | 21.75 | 21.94 | 213,300 | +0.27(+1.25%) |
Jun 11, 2003 | 21.43 | 21.71 | 21.42 | 21.67 | 77,600 | +0.07(+0.32%) |
Jun 10, 2003 | 21.80 | 21.80 | 21.36 | 21.60 | 249,000 | -0.90(-4.00%) |
Jun 09, 2003 | 22.70 | 22.70 | 22.49 | 22.50 | 113,000 | -0.37(-1.62%) |
Jun 06, 2003 | 22.55 | 23.07 | 22.50 | 22.87 | 217,000 | +0.57(+2.56%) |
Jun 05, 2003 | 22.18 | 22.30 | 22.00 | 22.30 | 121,500 | +0.00(+0.00%) |
Jun 04, 2003 | 21.83 | 22.31 | 21.75 | 22.30 | 96,400 | +0.48(+2.20%) |
Jun 03, 2003 | 21.69 | 21.86 | 21.56 | 21.82 | 152,000 | -0.12(-0.55%) |
Jun 02, 2003 | 21.60 | 22.00 | 21.60 | 21.94 | 192,300 | +0.49(+2.28%) |
May 30, 2003 | 21.40 | 21.55 | 21.36 | 21.45 | 161,900 | +0.48(+2.29%) |
May 29, 2003 | 21.05 | 21.07 | 20.85 | 20.97 | 44,100 | -0.09(-0.43%) |
May 28, 2003 | 21.20 | 21.20 | 20.91 | 21.06 | 106,200 | -0.31(-1.45%) |
May 27, 2003 | 21.00 | 21.40 | 21.00 | 21.37 | 162,800 | +0.40(+1.91%) |
May 23, 2003 | 20.75 | 21.00 | 20.73 | 20.97 | 122,700 | +0.59(+2.89%) |
May 22, 2003 | 20.30 | 20.44 | 20.25 | 20.38 | 172,100 | +0.35(+1.75%) |
May 21, 2003 | 19.95 | 20.07 | 19.90 | 20.03 | 123,400 | +0.39(+1.99%) |
May 20, 2003 | 19.70 | 19.75 | 19.60 | 19.64 | 93,700 | -0.11(-0.56%) |
May 19, 2003 | 19.60 | 19.79 | 19.60 | 19.75 | 43,700 | +0.25(+1.28%) |
May 16, 2003 | 19.51 | 19.54 | 19.42 | 19.50 | 99,600 | -0.01(-0.05%) |
May 15, 2003 | 19.70 | 19.70 | 19.41 | 19.51 | 133,100 | -0.14(-0.71%) |
May 14, 2003 | 19.68 | 19.75 | 19.45 | 19.65 | 71,000 | -0.35(-1.75%) |
May 13, 2003 | 20.08 | 20.13 | 19.84 | 20.00 | 105,100 | -0.21(-1.04%) |
May 12, 2003 | 20.05 | 20.25 | 20.01 | 20.21 | 279,200 | +0.70(+3.59%) |
May 09, 2003 | 19.23 | 19.55 | 19.23 | 19.51 | 40,800 | +0.31(+1.61%) |
May 08, 2003 | 19.33 | 19.33 | 19.15 | 19.20 | 49,300 | -0.13(-0.67%) |
May 07, 2003 | 19.52 | 19.52 | 19.20 | 19.33 | 76,700 | -0.20(-1.02%) |
May 06, 2003 | 19.49 | 19.69 | 19.45 | 19.53 | 64,000 | -0.04(-0.20%) |
May 05, 2003 | 19.61 | 19.85 | 19.56 | 19.57 | 149,900 | +0.14(+0.72%) |
May 02, 2003 | 19.06 | 19.44 | 19.05 | 19.43 | 159,900 | +0.47(+2.48%) |