Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 23.64 | 23.80 | 23.48 | 23.66 | 127,700 | +0.55(+2.38%) |
Jul 30, 2003 | 23.37 | 23.50 | 23.06 | 23.11 | 97,700 | +0.18(+0.78%) |
Jul 29, 2003 | 23.10 | 23.20 | 22.62 | 22.93 | 68,300 | +0.01(+0.04%) |
Jul 28, 2003 | 22.98 | 23.04 | 22.75 | 22.92 | 86,400 | +0.42(+1.87%) |
Jul 25, 2003 | 22.37 | 22.66 | 22.03 | 22.50 | 71,900 | +0.03(+0.13%) |
Jul 24, 2003 | 22.52 | 22.90 | 22.39 | 22.47 | 114,300 | +0.32(+1.44%) |
Jul 23, 2003 | 22.19 | 22.28 | 21.54 | 22.15 | 113,300 | -0.07(-0.32%) |
Jul 22, 2003 | 22.26 | 22.34 | 21.90 | 22.22 | 203,300 | -0.31(-1.38%) |
Jul 21, 2003 | 22.38 | 22.63 | 22.22 | 22.53 | 98,500 | -0.56(-2.43%) |
Jul 18, 2003 | 22.60 | 23.09 | 22.53 | 23.09 | 114,200 | +0.66(+2.94%) |
Jul 17, 2003 | 22.30 | 22.65 | 22.14 | 22.43 | 79,500 | -0.26(-1.15%) |
Jul 16, 2003 | 23.00 | 23.05 | 22.30 | 22.69 | 70,400 | -0.31(-1.35%) |
Jul 15, 2003 | 23.41 | 23.53 | 22.75 | 23.00 | 66,900 | -0.18(-0.78%) |
Jul 14, 2003 | 23.17 | 23.54 | 23.17 | 23.18 | 72,300 | +0.45(+1.98%) |
Jul 11, 2003 | 22.45 | 22.85 | 22.39 | 22.73 | 47,600 | +0.03(+0.13%) |
Jul 10, 2003 | 22.65 | 22.75 | 22.52 | 22.70 | 66,800 | -0.23(-1.00%) |
Jul 09, 2003 | 23.15 | 23.15 | 22.89 | 22.93 | 119,100 | -0.51(-2.18%) |
Jul 08, 2003 | 23.31 | 23.46 | 23.12 | 23.44 | 72,300 | -0.18(-0.76%) |
Jul 07, 2003 | 23.23 | 23.78 | 23.20 | 23.62 | 126,100 | +1.12(+4.98%) |
Jul 03, 2003 | 22.55 | 22.74 | 22.38 | 22.50 | 92,000 | -0.40(-1.75%) |
Jul 02, 2003 | 22.63 | 22.98 | 22.45 | 22.90 | 71,500 | -0.10(-0.43%) |
Jul 01, 2003 | 22.60 | 23.00 | 22.19 | 23.00 | 214,600 | -0.05(-0.22%) |
Jun 30, 2003 | 23.42 | 23.51 | 22.71 | 23.05 | 85,500 | -0.15(-0.65%) |
Jun 27, 2003 | 23.30 | 23.44 | 22.86 | 23.20 | 66,500 | -0.16(-0.68%) |
Jun 26, 2003 | 23.15 | 23.43 | 23.10 | 23.36 | 113,300 | +0.36(+1.57%) |
Jun 25, 2003 | 23.10 | 23.41 | 22.92 | 23.00 | 168,600 | +0.16(+0.70%) |
Jun 24, 2003 | 22.85 | 23.13 | 22.57 | 22.84 | 124,300 | -0.36(-1.55%) |
Jun 23, 2003 | 23.00 | 23.26 | 22.65 | 23.20 | 247,700 | +0.05(+0.22%) |
Jun 20, 2003 | 23.53 | 23.53 | 22.98 | 23.15 | 139,400 | -0.15(-0.64%) |
Jun 19, 2003 | 23.80 | 23.90 | 23.26 | 23.30 | 166,300 | -0.59(-2.47%) |
Jun 18, 2003 | 23.73 | 24.17 | 23.44 | 23.89 | 165,700 | -0.14(-0.58%) |
Jun 17, 2003 | 24.18 | 24.18 | 23.73 | 24.03 | 270,700 | +0.34(+1.44%) |
Jun 16, 2003 | 23.25 | 23.77 | 23.22 | 23.69 | 153,100 | +0.94(+4.13%) |
Jun 13, 2003 | 23.12 | 23.12 | 22.46 | 22.75 | 188,500 | -0.50(-2.15%) |
Jun 12, 2003 | 23.35 | 23.50 | 23.14 | 23.25 | 152,100 | +0.34(+1.48%) |
Jun 11, 2003 | 22.45 | 23.12 | 22.39 | 22.91 | 221,200 | +0.76(+3.43%) |
Jun 10, 2003 | 22.04 | 22.23 | 21.81 | 22.15 | 146,100 | +0.56(+2.59%) |
Jun 09, 2003 | 21.86 | 21.86 | 21.50 | 21.59 | 145,600 | -0.21(-0.96%) |
Jun 06, 2003 | 22.00 | 22.19 | 21.60 | 21.80 | 181,500 | +0.00(+0.00%) |
Jun 05, 2003 | 21.55 | 21.85 | 21.34 | 21.80 | 150,200 | +0.08(+0.37%) |
Jun 04, 2003 | 21.25 | 21.80 | 21.11 | 21.72 | 183,900 | +0.56(+2.65%) |
Jun 03, 2003 | 20.99 | 21.27 | 20.84 | 21.16 | 162,500 | -0.18(-0.84%) |
Jun 02, 2003 | 20.90 | 21.78 | 20.74 | 21.34 | 491,600 | +0.94(+4.61%) |
May 30, 2003 | 20.65 | 20.72 | 20.33 | 20.40 | 1,373,600 | +0.27(+1.34%) |
May 29, 2003 | 20.34 | 20.50 | 20.00 | 20.13 | 149,300 | -0.03(-0.15%) |
May 28, 2003 | 19.85 | 20.25 | 19.75 | 20.16 | 156,100 | +0.28(+1.41%) |
May 27, 2003 | 19.30 | 19.91 | 19.13 | 19.88 | 317,700 | -0.10(-0.50%) |
May 23, 2003 | 19.95 | 20.08 | 19.67 | 19.98 | 82,500 | -0.17(-0.84%) |
May 22, 2003 | 19.81 | 20.28 | 19.66 | 20.15 | 134,700 | +0.27(+1.36%) |
May 21, 2003 | 19.67 | 19.90 | 19.27 | 19.88 | 133,000 | -0.17(-0.85%) |
May 20, 2003 | 20.00 | 20.28 | 19.68 | 20.05 | 181,900 | -0.03(-0.15%) |
May 19, 2003 | 20.49 | 20.54 | 19.85 | 20.08 | 280,500 | -1.22(-5.73%) |
May 16, 2003 | 21.00 | 21.30 | 20.88 | 21.30 | 205,700 | +0.37(+1.77%) |
May 15, 2003 | 20.65 | 20.94 | 20.57 | 20.93 | 139,200 | +0.73(+3.61%) |
May 14, 2003 | 20.00 | 20.38 | 19.79 | 20.20 | 379,200 | +0.87(+4.50%) |
May 13, 2003 | 19.33 | 19.41 | 19.03 | 19.33 | 229,700 | -0.51(-2.57%) |
May 12, 2003 | 19.41 | 19.92 | 19.28 | 19.84 | 124,400 | +0.36(+1.85%) |
May 09, 2003 | 19.37 | 19.60 | 19.12 | 19.48 | 172,000 | -0.07(-0.36%) |
May 08, 2003 | 19.23 | 19.65 | 19.05 | 19.55 | 185,500 | -0.24(-1.21%) |
May 07, 2003 | 19.51 | 19.84 | 19.43 | 19.79 | 375,900 | +1.10(+5.89%) |
May 06, 2003 | 18.39 | 18.76 | 18.39 | 18.69 | 130,700 | +0.39(+2.13%) |
May 05, 2003 | 18.30 | 18.50 | 18.01 | 18.30 | 166,500 | -0.10(-0.54%) |
May 02, 2003 | 18.00 | 18.40 | 17.90 | 18.40 | 202,900 | -0.02(-0.11%) |