Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 24.50 | 24.71 | 24.37 | 24.58 | 47,200 | +0.17(+0.70%) |
Jul 30, 2003 | 24.70 | 24.70 | 24.28 | 24.41 | 21,500 | -0.29(-1.17%) |
Jul 29, 2003 | 24.27 | 24.70 | 23.90 | 24.70 | 35,200 | +0.43(+1.77%) |
Jul 28, 2003 | 24.35 | 24.50 | 23.70 | 24.27 | 56,900 | -0.02(-0.08%) |
Jul 25, 2003 | 24.08 | 24.32 | 24.08 | 24.29 | 31,300 | +0.14(+0.58%) |
Jul 24, 2003 | 24.00 | 24.15 | 23.87 | 24.15 | 23,100 | +0.15(+0.62%) |
Jul 23, 2003 | 23.90 | 24.08 | 23.65 | 24.00 | 29,500 | +0.20(+0.84%) |
Jul 22, 2003 | 23.55 | 23.85 | 23.50 | 23.80 | 15,800 | +0.30(+1.28%) |
Jul 21, 2003 | 23.62 | 23.74 | 23.48 | 23.50 | 23,200 | -0.28(-1.18%) |
Jul 18, 2003 | 23.80 | 23.83 | 23.52 | 23.78 | 34,300 | +0.06(+0.25%) |
Jul 17, 2003 | 24.15 | 24.15 | 23.70 | 23.72 | 27,300 | -0.40(-1.66%) |
Jul 16, 2003 | 24.25 | 24.30 | 23.92 | 24.12 | 42,000 | -0.02(-0.08%) |
Jul 15, 2003 | 24.03 | 24.14 | 23.90 | 24.14 | 17,300 | +0.19(+0.79%) |
Jul 14, 2003 | 23.87 | 23.97 | 23.70 | 23.95 | 38,400 | +0.15(+0.63%) |
Jul 11, 2003 | 23.85 | 23.85 | 23.76 | 23.80 | 10,900 | +0.02(+0.08%) |
Jul 10, 2003 | 24.15 | 24.15 | 23.63 | 23.78 | 33,600 | -0.37(-1.53%) |
Jul 09, 2003 | 23.95 | 24.23 | 23.62 | 24.15 | 49,300 | +0.10(+0.42%) |
Jul 08, 2003 | 24.15 | 24.15 | 23.90 | 24.05 | 398,300 | -0.10(-0.41%) |
Jul 07, 2003 | 24.00 | 24.19 | 23.88 | 24.15 | 260,300 | +0.27(+1.13%) |
Jul 03, 2003 | 23.80 | 23.88 | 23.70 | 23.88 | 14,200 | +0.03(+0.13%) |
Jul 02, 2003 | 23.25 | 23.85 | 23.25 | 23.85 | 50,400 | +0.67(+2.89%) |
Jul 01, 2003 | 23.20 | 23.20 | 22.75 | 23.18 | 78,700 | -0.12(-0.52%) |
Jun 30, 2003 | 23.29 | 23.30 | 22.82 | 23.30 | 106,200 | +0.11(+0.47%) |
Jun 27, 2003 | 23.06 | 23.19 | 22.97 | 23.19 | 27,600 | +0.14(+0.61%) |
Jun 26, 2003 | 22.93 | 23.05 | 22.68 | 23.05 | 26,500 | -0.30(-1.28%) |
Jun 25, 2003 | 23.10 | 23.40 | 22.90 | 23.35 | 38,900 | +0.25(+1.08%) |
Jun 24, 2003 | 22.80 | 23.18 | 22.75 | 23.10 | 40,500 | +0.40(+1.76%) |
Jun 23, 2003 | 22.60 | 22.75 | 22.40 | 22.70 | 49,500 | -0.33(-1.43%) |
Jun 20, 2003 | 22.89 | 23.10 | 22.89 | 23.03 | 17,600 | +0.15(+0.66%) |
Jun 19, 2003 | 23.10 | 23.15 | 22.60 | 22.88 | 66,100 | -0.17(-0.74%) |
Jun 18, 2003 | 23.68 | 23.80 | 23.02 | 23.05 | 63,100 | -0.73(-3.07%) |
Jun 17, 2003 | 23.93 | 23.93 | 23.70 | 23.78 | 23,600 | -0.13(-0.54%) |
Jun 16, 2003 | 23.75 | 23.97 | 23.75 | 23.91 | 30,200 | +0.14(+0.59%) |
Jun 13, 2003 | 23.80 | 24.05 | 23.76 | 23.77 | 17,800 | +0.00(+0.00%) |
Jun 12, 2003 | 24.20 | 24.20 | 23.77 | 23.77 | 30,700 | -0.43(-1.78%) |
Jun 11, 2003 | 24.18 | 24.22 | 24.10 | 24.20 | 96,300 | +0.02(+0.08%) |
Jun 10, 2003 | 24.15 | 24.18 | 23.94 | 24.18 | 554,600 | -0.55(-2.22%) |
Jun 09, 2003 | 24.94 | 24.94 | 24.57 | 24.73 | 11,000 | -0.22(-0.88%) |
Jun 06, 2003 | 24.50 | 24.98 | 24.50 | 24.95 | 6,900 | +0.44(+1.80%) |
Jun 05, 2003 | 24.60 | 24.64 | 24.35 | 24.51 | 15,600 | +0.01(+0.04%) |
Jun 04, 2003 | 24.22 | 24.60 | 24.21 | 24.50 | 11,300 | +0.33(+1.37%) |
Jun 03, 2003 | 23.85 | 24.17 | 23.82 | 24.17 | 8,100 | +0.39(+1.64%) |
Jun 02, 2003 | 23.33 | 23.90 | 23.33 | 23.78 | 16,100 | +0.39(+1.67%) |
May 30, 2003 | 23.30 | 23.44 | 23.10 | 23.39 | 32,500 | +0.19(+0.82%) |
May 29, 2003 | 24.18 | 24.30 | 23.02 | 23.20 | 42,000 | -0.88(-3.65%) |
May 28, 2003 | 23.90 | 24.16 | 23.90 | 24.08 | 14,300 | +0.10(+0.42%) |
May 27, 2003 | 24.05 | 24.05 | 23.76 | 23.98 | 19,900 | -0.25(-1.03%) |
May 23, 2003 | 24.40 | 24.40 | 24.15 | 24.23 | 36,400 | -0.17(-0.70%) |
May 22, 2003 | 24.20 | 24.40 | 23.99 | 24.40 | 11,200 | +0.38(+1.58%) |
May 21, 2003 | 23.85 | 24.05 | 23.83 | 24.02 | 18,000 | +0.13(+0.54%) |
May 20, 2003 | 24.50 | 24.50 | 23.85 | 23.89 | 41,800 | -0.46(-1.89%) |
May 19, 2003 | 23.63 | 24.44 | 23.46 | 24.35 | 45,900 | +0.82(+3.48%) |
May 16, 2003 | 23.22 | 23.53 | 23.16 | 23.53 | 18,300 | +0.28(+1.20%) |
May 15, 2003 | 23.46 | 23.46 | 23.13 | 23.25 | 11,400 | -0.11(-0.47%) |
May 14, 2003 | 23.70 | 23.70 | 23.35 | 23.36 | 9,700 | -0.31(-1.31%) |
May 13, 2003 | 23.35 | 23.67 | 23.23 | 23.67 | 38,000 | +0.17(+0.72%) |
May 12, 2003 | 23.35 | 23.54 | 23.30 | 23.50 | 24,800 | +0.00(+0.00%) |
May 09, 2003 | 23.12 | 23.50 | 23.09 | 23.50 | 16,300 | +0.41(+1.78%) |
May 08, 2003 | 23.37 | 23.42 | 23.08 | 23.09 | 17,200 | -0.23(-0.99%) |
May 07, 2003 | 23.61 | 23.74 | 23.31 | 23.32 | 22,400 | -0.29(-1.23%) |
May 06, 2003 | 23.30 | 23.80 | 23.28 | 23.61 | 13,400 | +0.22(+0.94%) |
May 05, 2003 | 23.37 | 23.50 | 23.26 | 23.39 | 23,900 | +0.14(+0.60%) |
May 02, 2003 | 23.00 | 23.28 | 23.00 | 23.25 | 14,600 | +0.29(+1.26%) |