Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 27.36 | 27.94 | 27.36 | 27.56 | 35,400 | +0.08(+0.29%) |
Jul 30, 2003 | 27.65 | 27.65 | 27.26 | 27.48 | 22,900 | -0.06(-0.22%) |
Jul 29, 2003 | 27.20 | 27.67 | 27.16 | 27.54 | 54,900 | +0.50(+1.85%) |
Jul 28, 2003 | 27.25 | 27.29 | 26.88 | 27.04 | 72,400 | -0.03(-0.11%) |
Jul 25, 2003 | 26.89 | 27.34 | 26.71 | 27.07 | 42,400 | -0.01(-0.04%) |
Jul 24, 2003 | 27.24 | 27.74 | 26.91 | 27.08 | 73,800 | +0.07(+0.26%) |
Jul 23, 2003 | 27.03 | 27.42 | 26.83 | 27.01 | 91,000 | -0.03(-0.11%) |
Jul 22, 2003 | 26.96 | 27.27 | 26.90 | 27.04 | 112,000 | +0.09(+0.33%) |
Jul 21, 2003 | 27.18 | 27.32 | 26.92 | 26.95 | 70,900 | -0.48(-1.75%) |
Jul 18, 2003 | 27.55 | 27.64 | 27.05 | 27.43 | 163,000 | +0.18(+0.66%) |
Jul 17, 2003 | 28.10 | 28.10 | 27.06 | 27.25 | 85,000 | -0.63(-2.26%) |
Jul 16, 2003 | 28.13 | 28.45 | 27.82 | 27.88 | 56,200 | -0.02(-0.07%) |
Jul 15, 2003 | 28.50 | 28.50 | 27.05 | 27.90 | 90,800 | -0.55(-1.93%) |
Jul 14, 2003 | 27.70 | 28.60 | 27.59 | 28.45 | 173,800 | +0.54(+1.93%) |
Jul 11, 2003 | 28.89 | 28.75 | 27.00 | 27.91 | 286,650 | -0.98(-3.39%) |
Jul 10, 2003 | 26.87 | 29.08 | 26.87 | 28.89 | 435,000 | +1.79(+6.61%) |
Jul 09, 2003 | 25.12 | 27.39 | 25.12 | 27.10 | 216,300 | +1.68(+6.61%) |
Jul 08, 2003 | 24.00 | 25.46 | 23.80 | 25.42 | 231,900 | +1.40(+5.83%) |
Jul 07, 2003 | 23.25 | 24.06 | 23.25 | 24.02 | 173,700 | +0.75(+3.22%) |
Jul 03, 2003 | 23.20 | 23.64 | 23.20 | 23.27 | 280,800 | -0.18(-0.77%) |
Jul 02, 2003 | 23.64 | 23.78 | 23.03 | 23.45 | 107,900 | -0.40(-1.68%) |
Jul 01, 2003 | 24.00 | 24.09 | 23.39 | 23.85 | 140,600 | +0.02(+0.08%) |
Jun 30, 2003 | 23.50 | 24.10 | 23.25 | 23.83 | 98,958 | +0.33(+1.40%) |
Jun 27, 2003 | 23.80 | 23.81 | 23.39 | 23.50 | 87,700 | -0.55(-2.29%) |
Jun 26, 2003 | 23.98 | 24.25 | 23.60 | 24.05 | 117,600 | +0.30(+1.26%) |
Jun 25, 2003 | 23.34 | 23.90 | 23.34 | 23.75 | 60,700 | +0.28(+1.19%) |
Jun 24, 2003 | 23.37 | 23.74 | 23.30 | 23.47 | 48,200 | -0.14(-0.59%) |
Jun 23, 2003 | 23.75 | 23.99 | 23.47 | 23.61 | 82,100 | -0.24(-1.01%) |
Jun 20, 2003 | 23.98 | 24.61 | 23.52 | 23.85 | 75,400 | +0.14(+0.59%) |
Jun 19, 2003 | 23.79 | 24.23 | 23.55 | 23.71 | 49,300 | -0.03(-0.13%) |
Jun 18, 2003 | 23.75 | 23.89 | 23.45 | 23.74 | 54,400 | -0.16(-0.67%) |
Jun 17, 2003 | 23.90 | 24.34 | 23.67 | 23.90 | 33,200 | -0.23(-0.95%) |
Jun 16, 2003 | 23.90 | 24.39 | 23.89 | 24.13 | 64,600 | -0.05(-0.21%) |
Jun 13, 2003 | 24.37 | 24.50 | 23.79 | 24.18 | 72,900 | -0.28(-1.15%) |
Jun 12, 2003 | 24.20 | 24.53 | 24.06 | 24.46 | 66,200 | +0.48(+2.01%) |
Jun 11, 2003 | 23.61 | 24.00 | 23.61 | 23.98 | 65,700 | +0.08(+0.33%) |
Jun 10, 2003 | 23.78 | 24.02 | 23.59 | 23.90 | 90,600 | -0.10(-0.42%) |
Jun 09, 2003 | 24.42 | 24.41 | 23.76 | 24.00 | 70,384 | -0.42(-1.72%) |
Jun 06, 2003 | 24.50 | 25.25 | 24.29 | 24.42 | 88,700 | -0.58(-2.32%) |
Jun 05, 2003 | 24.64 | 25.05 | 24.34 | 25.00 | 114,500 | +0.35(+1.42%) |
Jun 04, 2003 | 24.54 | 24.85 | 24.34 | 24.65 | 53,300 | -0.03(-0.12%) |
Jun 03, 2003 | 24.80 | 25.00 | 24.47 | 24.68 | 77,700 | -0.31(-1.24%) |
Jun 02, 2003 | 25.00 | 25.05 | 24.78 | 24.99 | 79,500 | +0.03(+0.12%) |
May 30, 2003 | 24.50 | 24.96 | 24.45 | 24.96 | 113,500 | +0.45(+1.84%) |
May 29, 2003 | 24.06 | 24.51 | 24.02 | 24.51 | 112,600 | +0.48(+2.00%) |
May 28, 2003 | 23.50 | 24.11 | 23.41 | 24.03 | 144,400 | +0.56(+2.39%) |
May 27, 2003 | 23.00 | 23.50 | 22.86 | 23.47 | 139,000 | +0.35(+1.51%) |
May 23, 2003 | 22.63 | 23.12 | 22.63 | 23.12 | 69,800 | +0.36(+1.58%) |
May 22, 2003 | 22.63 | 23.03 | 22.50 | 22.76 | 114,400 | +0.13(+0.58%) |
May 21, 2003 | 22.21 | 22.63 | 21.91 | 22.63 | 114,900 | +0.58(+2.63%) |
May 20, 2003 | 22.23 | 22.44 | 21.89 | 22.05 | 45,100 | -0.20(-0.90%) |
May 19, 2003 | 22.89 | 23.03 | 22.23 | 22.25 | 180,500 | -0.63(-2.75%) |
May 16, 2003 | 22.55 | 23.28 | 22.52 | 22.88 | 465,700 | +0.01(+0.04%) |
May 15, 2003 | 22.99 | 23.36 | 22.63 | 22.87 | 71,300 | -0.15(-0.65%) |
May 14, 2003 | 22.67 | 23.34 | 22.59 | 23.02 | 104,400 | +0.01(+0.04%) |
May 13, 2003 | 23.32 | 23.74 | 22.65 | 23.01 | 276,900 | -0.62(-2.62%) |
May 12, 2003 | 24.30 | 24.31 | 23.56 | 23.63 | 187,400 | -0.67(-2.76%) |
May 09, 2003 | 24.25 | 24.50 | 23.12 | 24.30 | 72,200 | -0.02(-0.08%) |
May 08, 2003 | 24.71 | 24.84 | 24.23 | 24.32 | 248,000 | -0.38(-1.54%) |
May 07, 2003 | 24.79 | 24.81 | 24.61 | 24.70 | 123,400 | +0.03(+0.12%) |
May 06, 2003 | 24.73 | 24.81 | 24.52 | 24.67 | 121,800 | +0.11(+0.45%) |
May 05, 2003 | 24.46 | 24.80 | 24.46 | 24.56 | 130,800 | +0.20(+0.82%) |
May 02, 2003 | 24.24 | 24.66 | 24.04 | 24.36 | 293,400 | +0.21(+0.87%) |