Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 24.80 | 25.00 | 24.60 | 24.67 | 54,900 | +0.07(+0.28%) |
Jul 30, 2003 | 24.65 | 24.87 | 24.50 | 24.60 | 54,100 | -0.04(-0.16%) |
Jul 29, 2003 | 24.70 | 24.92 | 24.41 | 24.64 | 51,700 | -0.11(-0.44%) |
Jul 28, 2003 | 24.00 | 24.77 | 23.90 | 24.75 | 107,100 | +0.93(+3.90%) |
Jul 25, 2003 | 24.31 | 24.54 | 23.67 | 23.82 | 98,200 | -0.61(-2.50%) |
Jul 24, 2003 | 25.30 | 25.30 | 24.43 | 24.43 | 108,400 | -0.55(-2.20%) |
Jul 23, 2003 | 24.49 | 25.25 | 24.30 | 24.98 | 362,600 | +0.48(+1.96%) |
Jul 22, 2003 | 23.74 | 24.69 | 23.62 | 24.50 | 205,400 | +0.66(+2.77%) |
Jul 21, 2003 | 24.22 | 24.49 | 23.43 | 23.84 | 112,500 | -0.21(-0.87%) |
Jul 18, 2003 | 23.35 | 24.08 | 23.30 | 24.05 | 85,900 | +1.04(+4.52%) |
Jul 17, 2003 | 23.78 | 23.84 | 22.75 | 23.01 | 72,100 | -0.89(-3.72%) |
Jul 16, 2003 | 23.99 | 24.09 | 23.61 | 23.90 | 76,700 | +0.10(+0.42%) |
Jul 15, 2003 | 23.66 | 23.85 | 23.38 | 23.80 | 44,800 | +0.04(+0.17%) |
Jul 14, 2003 | 24.24 | 24.24 | 23.76 | 23.76 | 115,600 | -0.23(-0.96%) |
Jul 11, 2003 | 24.25 | 24.25 | 23.40 | 23.99 | 64,800 | -0.10(-0.42%) |
Jul 10, 2003 | 24.00 | 24.09 | 23.70 | 24.09 | 70,700 | +0.07(+0.29%) |
Jul 09, 2003 | 23.86 | 24.02 | 23.26 | 24.02 | 117,100 | +0.06(+0.25%) |
Jul 08, 2003 | 23.10 | 24.00 | 23.10 | 23.96 | 132,100 | +0.28(+1.18%) |
Jul 07, 2003 | 23.45 | 23.77 | 23.31 | 23.68 | 123,600 | +0.57(+2.47%) |
Jul 03, 2003 | 22.59 | 23.11 | 22.59 | 23.11 | 46,100 | +0.52(+2.30%) |
Jul 02, 2003 | 22.41 | 22.77 | 22.40 | 22.59 | 91,500 | +0.18(+0.80%) |
Jul 01, 2003 | 22.22 | 22.61 | 21.55 | 22.41 | 100,400 | +0.19(+0.86%) |
Jun 30, 2003 | 21.92 | 22.33 | 21.86 | 22.22 | 115,200 | +0.39(+1.79%) |
Jun 27, 2003 | 22.10 | 22.34 | 21.81 | 21.83 | 40,300 | -0.12(-0.55%) |
Jun 26, 2003 | 21.50 | 22.10 | 21.46 | 21.95 | 102,000 | +0.69(+3.25%) |
Jun 25, 2003 | 21.50 | 22.09 | 21.26 | 21.26 | 83,700 | -0.42(-1.94%) |
Jun 24, 2003 | 21.65 | 21.82 | 21.50 | 21.68 | 72,300 | -0.31(-1.41%) |
Jun 23, 2003 | 22.66 | 22.66 | 21.51 | 21.99 | 96,700 | -0.66(-2.91%) |
Jun 20, 2003 | 22.80 | 23.00 | 22.15 | 22.65 | 121,500 | -0.40(-1.74%) |
Jun 19, 2003 | 22.70 | 23.40 | 22.60 | 23.05 | 197,000 | +0.48(+2.13%) |
Jun 18, 2003 | 22.70 | 22.71 | 22.45 | 22.57 | 69,900 | -0.10(-0.44%) |
Jun 17, 2003 | 22.66 | 22.68 | 22.35 | 22.67 | 82,900 | +0.10(+0.44%) |
Jun 16, 2003 | 22.30 | 22.67 | 22.30 | 22.57 | 87,700 | +0.32(+1.44%) |
Jun 13, 2003 | 22.50 | 22.50 | 22.00 | 22.25 | 105,500 | -0.46(-2.03%) |
Jun 12, 2003 | 22.67 | 22.84 | 22.46 | 22.71 | 97,400 | +0.29(+1.29%) |
Jun 11, 2003 | 22.03 | 22.45 | 21.83 | 22.42 | 69,200 | +0.40(+1.82%) |
Jun 10, 2003 | 22.00 | 22.20 | 21.80 | 22.02 | 154,700 | +0.27(+1.24%) |
Jun 09, 2003 | 21.80 | 21.95 | 21.50 | 21.75 | 178,700 | +0.20(+0.93%) |
Jun 06, 2003 | 22.50 | 23.10 | 21.30 | 21.55 | 272,300 | -0.64(-2.88%) |
Jun 05, 2003 | 21.65 | 22.20 | 21.36 | 22.19 | 537,600 | +1.79(+8.77%) |
Jun 04, 2003 | 20.06 | 20.60 | 20.06 | 20.40 | 123,900 | +0.34(+1.69%) |
Jun 03, 2003 | 20.00 | 20.15 | 19.92 | 20.06 | 104,600 | +0.05(+0.25%) |
Jun 02, 2003 | 19.65 | 20.40 | 19.65 | 20.01 | 114,900 | +0.51(+2.62%) |
May 30, 2003 | 19.55 | 20.00 | 19.50 | 19.50 | 99,300 | +0.15(+0.78%) |
May 29, 2003 | 18.89 | 19.48 | 18.89 | 19.35 | 76,700 | +0.39(+2.06%) |
May 28, 2003 | 19.20 | 19.44 | 18.88 | 18.96 | 68,400 | -0.18(-0.94%) |
May 27, 2003 | 19.20 | 19.37 | 18.99 | 19.14 | 86,900 | +0.02(+0.10%) |
May 23, 2003 | 18.64 | 19.15 | 18.40 | 19.12 | 122,700 | +0.54(+2.91%) |
May 22, 2003 | 18.89 | 19.19 | 18.30 | 18.58 | 179,400 | +0.05(+0.27%) |
May 21, 2003 | 18.91 | 19.01 | 18.26 | 18.53 | 193,700 | +0.19(+1.04%) |
May 20, 2003 | 18.46 | 18.50 | 17.80 | 18.34 | 168,700 | +0.13(+0.71%) |
May 19, 2003 | 18.20 | 18.49 | 18.01 | 18.21 | 267,100 | -0.69(-3.65%) |
May 16, 2003 | 19.20 | 19.61 | 18.90 | 18.90 | 399,600 | -0.59(-3.03%) |
May 15, 2003 | 20.49 | 20.49 | 19.30 | 19.49 | 303,100 | -1.01(-4.93%) |
May 14, 2003 | 20.50 | 20.70 | 20.43 | 20.50 | 133,500 | -0.05(-0.24%) |
May 13, 2003 | 21.00 | 21.09 | 20.40 | 20.55 | 182,300 | -0.47(-2.24%) |
May 12, 2003 | 20.91 | 21.04 | 20.77 | 21.02 | 162,900 | +0.11(+0.53%) |
May 09, 2003 | 20.99 | 21.10 | 20.90 | 20.91 | 207,100 | +0.08(+0.38%) |
May 08, 2003 | 20.35 | 20.97 | 20.35 | 20.83 | 119,000 | +0.23(+1.12%) |
May 07, 2003 | 20.02 | 20.70 | 20.02 | 20.60 | 211,500 | +0.15(+0.73%) |
May 06, 2003 | 20.25 | 20.94 | 20.01 | 20.45 | 347,400 | +0.88(+4.50%) |
May 05, 2003 | 19.18 | 19.75 | 19.18 | 19.57 | 218,600 | +0.41(+2.14%) |
May 02, 2003 | 19.50 | 19.50 | 19.12 | 19.16 | 111,100 | -0.24(-1.24%) |