Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 26.04 | 26.34 | 25.98 | 26.00 | 1,381,722 | +0.07(+0.26%) |
Jul 30, 2003 | 25.86 | 25.94 | 25.59 | 25.93 | 929,769 | +0.21(+0.81%) |
Jul 29, 2003 | 25.46 | 25.88 | 25.42 | 25.73 | 1,497,104 | +0.18(+0.71%) |
Jul 28, 2003 | 25.40 | 26.08 | 25.38 | 25.54 | 1,978,650 | -0.09(-0.36%) |
Jul 25, 2003 | 24.52 | 25.71 | 24.50 | 25.64 | 1,987,850 | +1.13(+4.61%) |
Jul 24, 2003 | 24.78 | 24.78 | 24.05 | 24.51 | 3,774,778 | -0.63(-2.50%) |
Jul 23, 2003 | 25.78 | 25.78 | 24.99 | 25.13 | 1,883,037 | -0.64(-2.50%) |
Jul 22, 2003 | 25.87 | 25.89 | 25.62 | 25.78 | 1,425,364 | -0.15(-0.59%) |
Jul 21, 2003 | 25.28 | 25.93 | 25.28 | 25.93 | 1,956,891 | +0.61(+2.40%) |
Jul 18, 2003 | 24.71 | 25.34 | 24.69 | 25.32 | 1,086,181 | +0.71(+2.89%) |
Jul 17, 2003 | 24.65 | 25.00 | 24.54 | 24.61 | 803,943 | -0.06(-0.24%) |
Jul 16, 2003 | 24.75 | 24.89 | 24.32 | 24.67 | 735,559 | -0.10(-0.39%) |
Jul 15, 2003 | 24.85 | 25.03 | 24.67 | 24.77 | 820,355 | +0.02(+0.07%) |
Jul 14, 2003 | 24.91 | 24.99 | 24.35 | 24.75 | 824,458 | +0.14(+0.59%) |
Jul 11, 2003 | 24.35 | 24.76 | 24.35 | 24.61 | 874,564 | +0.36(+1.48%) |
Jul 10, 2003 | 24.27 | 24.31 | 24.13 | 24.25 | 592,699 | -0.12(-0.51%) |
Jul 09, 2003 | 24.55 | 24.67 | 24.17 | 24.37 | 923,925 | -0.18(-0.72%) |
Jul 08, 2003 | 24.82 | 24.87 | 24.37 | 24.55 | 1,184,156 | -0.27(-1.10%) |
Jul 07, 2003 | 24.69 | 24.94 | 24.55 | 24.82 | 800,213 | +0.48(+1.98%) |
Jul 03, 2003 | 24.47 | 24.57 | 23.79 | 24.34 | 542,841 | -0.12(-0.51%) |
Jul 02, 2003 | 24.09 | 24.57 | 24.09 | 24.47 | 876,927 | +0.33(+1.38%) |
Jul 01, 2003 | 24.17 | 24.20 | 23.59 | 24.13 | 909,378 | -0.04(-0.15%) |
Jun 30, 2003 | 24.01 | 24.31 | 23.84 | 24.17 | 908,010 | +0.17(+0.72%) |
Jun 27, 2003 | 24.05 | 24.17 | 23.79 | 24.00 | 1,270,692 | -0.06(-0.23%) |
Jun 26, 2003 | 23.76 | 24.11 | 23.64 | 24.05 | 1,116,767 | +0.32(+1.36%) |
Jun 25, 2003 | 23.88 | 24.14 | 23.71 | 23.73 | 2,213,517 | -0.09(-0.37%) |
Jun 24, 2003 | 23.79 | 24.08 | 23.79 | 23.82 | 1,462,042 | -0.05(-0.20%) |
Jun 23, 2003 | 24.49 | 24.49 | 23.77 | 23.87 | 1,225,683 | -0.62(-2.55%) |
Jun 20, 2003 | 24.51 | 24.63 | 24.39 | 24.49 | 1,317,318 | -0.11(-0.46%) |
Jun 19, 2003 | 25.12 | 25.17 | 24.50 | 24.60 | 1,361,207 | -0.46(-1.83%) |
Jun 18, 2003 | 25.44 | 25.50 | 24.93 | 25.06 | 754,458 | -0.57(-2.21%) |
Jun 17, 2003 | 25.52 | 25.69 | 25.26 | 25.63 | 1,436,305 | +0.11(+0.43%) |
Jun 16, 2003 | 24.81 | 25.54 | 24.79 | 25.52 | 1,861,527 | +0.98(+3.98%) |
Jun 13, 2003 | 24.66 | 24.77 | 24.37 | 24.54 | 913,730 | -0.12(-0.47%) |
Jun 12, 2003 | 24.29 | 24.68 | 24.17 | 24.66 | 1,347,406 | +0.53(+2.20%) |
Jun 11, 2003 | 24.24 | 24.31 | 24.08 | 24.13 | 1,258,756 | -0.11(-0.45%) |
Jun 10, 2003 | 24.02 | 24.41 | 23.94 | 24.24 | 730,461 | +0.29(+1.21%) |
Jun 09, 2003 | 24.33 | 24.37 | 23.91 | 23.95 | 974,032 | -0.29(-1.21%) |
Jun 06, 2003 | 24.63 | 24.71 | 24.23 | 24.24 | 1,321,172 | -0.32(-1.29%) |
Jun 05, 2003 | 24.47 | 24.63 | 24.29 | 24.56 | 1,267,957 | +0.06(+0.26%) |
Jun 04, 2003 | 24.47 | 24.53 | 24.25 | 24.49 | 1,158,170 | +0.09(+0.38%) |
Jun 03, 2003 | 24.17 | 24.41 | 24.11 | 24.40 | 1,283,250 | +0.01(+0.05%) |
Jun 02, 2003 | 24.21 | 24.54 | 24.15 | 24.39 | 1,580,905 | +0.27(+1.10%) |
May 30, 2003 | 23.77 | 24.20 | 23.69 | 24.12 | 1,734,955 | +0.73(+3.13%) |
May 29, 2003 | 23.71 | 23.99 | 23.28 | 23.39 | 1,181,172 | -0.29(-1.22%) |
May 28, 2003 | 23.91 | 23.97 | 23.66 | 23.68 | 945,186 | -0.23(-0.96%) |
May 27, 2003 | 23.40 | 23.98 | 23.28 | 23.91 | 1,206,039 | +0.44(+1.88%) |
May 23, 2003 | 23.32 | 23.50 | 22.82 | 23.47 | 1,147,229 | +0.15(+0.64%) |
May 22, 2003 | 22.87 | 23.40 | 22.87 | 23.32 | 878,792 | +0.29(+1.28%) |
May 21, 2003 | 22.84 | 23.12 | 22.75 | 23.03 | 1,052,611 | +0.17(+0.76%) |
May 20, 2003 | 22.78 | 23.13 | 22.60 | 22.85 | 876,056 | +0.08(+0.34%) |
May 19, 2003 | 23.19 | 23.19 | 22.71 | 22.78 | 793,747 | -0.41(-1.79%) |
May 16, 2003 | 23.40 | 23.52 | 23.13 | 23.19 | 659,218 | -0.21(-0.89%) |
May 15, 2003 | 23.30 | 23.48 | 23.18 | 23.40 | 898,561 | +0.06(+0.28%) |
May 14, 2003 | 23.46 | 23.51 | 23.12 | 23.34 | 746,252 | -0.15(-0.65%) |
May 13, 2003 | 23.66 | 23.69 | 23.43 | 23.49 | 826,198 | -0.17(-0.71%) |
May 12, 2003 | 23.30 | 23.74 | 23.12 | 23.66 | 836,891 | +0.36(+1.55%) |
May 09, 2003 | 23.02 | 23.46 | 22.94 | 23.30 | 649,271 | +0.45(+1.95%) |
May 08, 2003 | 22.98 | 23.32 | 22.78 | 22.85 | 855,168 | -0.31(-1.32%) |
May 07, 2003 | 23.46 | 23.47 | 23.05 | 23.16 | 867,104 | -0.40(-1.71%) |
May 06, 2003 | 23.59 | 23.64 | 23.34 | 23.56 | 1,027,868 | -0.03(-0.12%) |
May 05, 2003 | 23.80 | 23.80 | 23.30 | 23.59 | 1,070,017 | -0.14(-0.59%) |
May 02, 2003 | 23.20 | 23.79 | 23.20 | 23.73 | 938,099 | +0.56(+2.43%) |