Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 25.31 | 25.64 | 25.12 | 25.49 | 2,331,000 | -0.74(-2.81%) |
Jul 30, 2003 | 26.00 | 26.63 | 25.84 | 26.23 | 1,346,500 | +0.27(+1.02%) |
Jul 29, 2003 | 25.89 | 26.25 | 25.61 | 25.96 | 915,200 | -0.01(-0.04%) |
Jul 28, 2003 | 26.22 | 26.27 | 25.90 | 25.97 | 454,200 | -0.30(-1.14%) |
Jul 25, 2003 | 26.11 | 26.34 | 25.77 | 26.27 | 769,000 | +0.20(+0.77%) |
Jul 24, 2003 | 26.73 | 26.75 | 26.03 | 26.07 | 643,800 | -0.43(-1.62%) |
Jul 23, 2003 | 27.14 | 27.14 | 26.34 | 26.50 | 1,186,000 | -0.68(-2.50%) |
Jul 22, 2003 | 25.80 | 27.38 | 25.80 | 27.18 | 2,692,300 | +1.45(+5.66%) |
Jul 21, 2003 | 25.10 | 25.74 | 25.00 | 25.73 | 1,124,900 | +0.55(+2.18%) |
Jul 18, 2003 | 25.00 | 25.38 | 24.88 | 25.18 | 653,500 | +0.31(+1.25%) |
Jul 17, 2003 | 25.20 | 25.38 | 24.82 | 24.86 | 853,700 | -0.62(-2.45%) |
Jul 16, 2003 | 25.31 | 25.55 | 25.00 | 25.49 | 1,819,500 | +1.18(+4.85%) |
Jul 15, 2003 | 24.58 | 24.92 | 24.24 | 24.31 | 1,082,200 | -0.17(-0.67%) |
Jul 14, 2003 | 24.20 | 24.74 | 24.16 | 24.48 | 945,900 | +0.49(+2.04%) |
Jul 11, 2003 | 23.48 | 24.06 | 23.48 | 23.98 | 881,000 | +0.45(+1.91%) |
Jul 10, 2003 | 23.73 | 23.75 | 23.36 | 23.54 | 960,100 | -0.12(-0.51%) |
Jul 09, 2003 | 23.80 | 24.11 | 23.50 | 23.66 | 835,400 | -0.12(-0.50%) |
Jul 08, 2003 | 23.15 | 23.80 | 22.98 | 23.77 | 1,960,100 | +0.66(+2.86%) |
Jul 07, 2003 | 23.29 | 23.62 | 22.95 | 23.11 | 1,538,200 | -0.05(-0.22%) |
Jul 03, 2003 | 23.38 | 23.43 | 22.89 | 23.16 | 1,661,000 | -0.30(-1.26%) |
Jul 02, 2003 | 23.92 | 23.92 | 23.25 | 23.46 | 2,212,600 | -0.41(-1.74%) |
Jul 01, 2003 | 23.81 | 23.98 | 23.49 | 23.88 | 599,900 | +0.11(+0.46%) |
Jun 30, 2003 | 24.02 | 24.09 | 23.57 | 23.77 | 500,600 | -0.24(-1.00%) |
Jun 27, 2003 | 24.14 | 24.34 | 23.49 | 24.00 | 517,200 | -0.03(-0.10%) |
Jun 26, 2003 | 23.93 | 24.48 | 23.93 | 24.03 | 679,900 | -0.04(-0.15%) |
Jun 25, 2003 | 24.34 | 24.39 | 24.01 | 24.07 | 648,600 | -0.14(-0.58%) |
Jun 24, 2003 | 23.73 | 24.51 | 23.68 | 24.20 | 929,900 | +0.32(+1.36%) |
Jun 23, 2003 | 23.98 | 24.12 | 23.48 | 23.88 | 867,800 | -0.09(-0.38%) |
Jun 20, 2003 | 23.84 | 24.22 | 23.75 | 23.97 | 1,001,800 | +0.23(+0.97%) |
Jun 19, 2003 | 23.88 | 24.00 | 23.64 | 23.74 | 928,000 | -0.26(-1.06%) |
Jun 18, 2003 | 23.62 | 24.26 | 23.27 | 24.00 | 1,206,800 | +0.30(+1.24%) |
Jun 17, 2003 | 24.55 | 24.55 | 23.68 | 23.70 | 1,924,500 | -0.68(-2.77%) |
Jun 16, 2003 | 24.78 | 24.82 | 24.31 | 24.38 | 1,059,800 | -0.34(-1.40%) |
Jun 13, 2003 | 25.39 | 25.45 | 24.50 | 24.72 | 910,400 | -0.68(-2.66%) |
Jun 12, 2003 | 25.34 | 25.65 | 25.01 | 25.39 | 944,100 | +0.07(+0.30%) |
Jun 11, 2003 | 25.07 | 25.48 | 24.86 | 25.32 | 639,800 | +0.41(+1.65%) |
Jun 10, 2003 | 24.38 | 25.07 | 24.36 | 24.91 | 875,100 | +0.45(+1.84%) |
Jun 09, 2003 | 24.84 | 24.88 | 23.72 | 24.46 | 2,560,700 | -0.63(-2.53%) |
Jun 06, 2003 | 25.43 | 26.09 | 25.09 | 25.09 | 1,886,800 | -0.28(-1.10%) |
Jun 05, 2003 | 26.21 | 26.25 | 25.07 | 25.38 | 2,547,900 | -0.96(-3.65%) |
Jun 04, 2003 | 27.05 | 27.05 | 26.32 | 26.34 | 1,631,200 | -0.74(-2.73%) |
Jun 03, 2003 | 27.18 | 27.29 | 26.91 | 27.07 | 569,700 | -0.26(-0.95%) |
Jun 02, 2003 | 27.43 | 27.70 | 27.12 | 27.34 | 817,800 | +0.02(+0.05%) |
May 30, 2003 | 26.59 | 27.37 | 26.50 | 27.32 | 869,500 | +0.72(+2.71%) |
May 29, 2003 | 26.63 | 27.00 | 26.51 | 26.60 | 581,400 | +0.02(+0.08%) |
May 28, 2003 | 26.84 | 26.84 | 26.43 | 26.58 | 519,600 | -0.17(-0.64%) |
May 27, 2003 | 26.43 | 26.95 | 26.03 | 26.75 | 707,600 | +0.45(+1.71%) |
May 23, 2003 | 26.20 | 26.52 | 25.92 | 26.30 | 607,000 | +0.14(+0.54%) |
May 22, 2003 | 26.22 | 26.39 | 25.77 | 26.16 | 1,655,900 | -0.01(-0.04%) |
May 21, 2003 | 26.30 | 26.42 | 26.02 | 26.17 | 530,900 | -0.09(-0.34%) |
May 20, 2003 | 26.27 | 26.51 | 26.00 | 26.26 | 921,000 | +0.09(+0.32%) |
May 19, 2003 | 26.25 | 26.56 | 26.16 | 26.18 | 1,560,500 | -0.46(-1.75%) |
May 16, 2003 | 26.66 | 26.80 | 26.42 | 26.64 | 893,700 | -0.01(-0.04%) |
May 15, 2003 | 26.32 | 26.68 | 26.32 | 26.65 | 1,040,600 | +0.41(+1.56%) |
May 14, 2003 | 26.55 | 26.63 | 25.95 | 26.24 | 1,746,400 | -0.31(-1.17%) |
May 13, 2003 | 26.39 | 26.73 | 26.38 | 26.55 | 1,701,500 | -0.20(-0.73%) |
May 12, 2003 | 27.11 | 27.28 | 26.59 | 26.75 | 1,895,200 | -0.37(-1.36%) |
May 09, 2003 | 26.46 | 27.48 | 26.40 | 27.11 | 3,197,100 | +0.45(+1.69%) |
May 08, 2003 | 25.95 | 27.05 | 25.95 | 26.66 | 9,928,900 | -3.64(-12.00%) |
May 07, 2003 | 30.55 | 30.68 | 27.20 | 30.30 | 3,439,700 | -0.59(-1.89%) |
May 06, 2003 | 30.47 | 31.12 | 30.44 | 30.89 | 1,185,700 | +0.20(+0.64%) |
May 05, 2003 | 30.73 | 30.94 | 30.55 | 30.69 | 858,700 | +0.03(+0.08%) |
May 02, 2003 | 29.75 | 30.77 | 29.75 | 30.66 | 1,188,200 | +0.79(+2.64%) |