Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 22.60 | 22.60 | 21.78 | 22.00 | 866,900 | -0.30(-1.35%) |
Jul 30, 2003 | 22.80 | 22.80 | 22.20 | 22.30 | 1,270,500 | -0.30(-1.33%) |
Jul 29, 2003 | 22.30 | 22.98 | 21.71 | 22.60 | 1,466,600 | +0.89(+4.10%) |
Jul 28, 2003 | 20.60 | 21.95 | 20.60 | 21.71 | 1,494,400 | +0.91(+4.38%) |
Jul 25, 2003 | 21.95 | 22.19 | 20.75 | 20.80 | 2,200,000 | -0.85(-3.93%) |
Jul 24, 2003 | 24.50 | 25.10 | 21.05 | 21.65 | 5,980,400 | -4.77(-18.05%) |
Jul 23, 2003 | 26.15 | 27.60 | 26.03 | 26.42 | 1,563,700 | +0.32(+1.23%) |
Jul 22, 2003 | 25.06 | 26.10 | 24.92 | 26.10 | 699,400 | +1.03(+4.11%) |
Jul 21, 2003 | 25.48 | 25.48 | 24.50 | 25.07 | 389,300 | -0.39(-1.53%) |
Jul 18, 2003 | 25.15 | 25.51 | 25.10 | 25.46 | 735,900 | +0.81(+3.29%) |
Jul 17, 2003 | 25.20 | 25.25 | 24.43 | 24.65 | 409,200 | -0.65(-2.57%) |
Jul 16, 2003 | 25.95 | 25.95 | 24.85 | 25.30 | 555,900 | -0.31(-1.21%) |
Jul 15, 2003 | 26.00 | 26.00 | 25.10 | 25.61 | 1,044,100 | +0.56(+2.24%) |
Jul 14, 2003 | 24.50 | 25.05 | 24.25 | 25.05 | 732,300 | +0.97(+4.03%) |
Jul 11, 2003 | 23.50 | 24.08 | 23.50 | 24.08 | 442,900 | +0.63(+2.69%) |
Jul 10, 2003 | 24.30 | 24.46 | 23.14 | 23.45 | 659,800 | -0.83(-3.42%) |
Jul 09, 2003 | 23.95 | 24.50 | 23.95 | 24.28 | 1,270,800 | +0.63(+2.66%) |
Jul 08, 2003 | 23.45 | 23.84 | 23.34 | 23.65 | 785,200 | +0.25(+1.07%) |
Jul 07, 2003 | 23.80 | 24.11 | 23.05 | 23.40 | 1,189,300 | -0.48(-2.01%) |
Jul 03, 2003 | 23.99 | 24.00 | 23.67 | 23.88 | 343,400 | -0.12(-0.50%) |
Jul 02, 2003 | 24.40 | 24.49 | 23.75 | 24.00 | 787,300 | -0.24(-0.99%) |
Jul 01, 2003 | 24.97 | 24.97 | 23.80 | 24.24 | 800,900 | -0.73(-2.92%) |
Jun 30, 2003 | 25.09 | 25.24 | 24.42 | 24.97 | 539,100 | +0.07(+0.28%) |
Jun 27, 2003 | 24.69 | 25.13 | 24.51 | 24.90 | 292,600 | +0.07(+0.28%) |
Jun 26, 2003 | 24.60 | 24.98 | 24.31 | 24.83 | 356,600 | +0.13(+0.53%) |
Jun 25, 2003 | 25.10 | 25.20 | 24.20 | 24.70 | 548,600 | -0.23(-0.92%) |
Jun 24, 2003 | 25.57 | 25.80 | 24.60 | 24.93 | 579,700 | -0.64(-2.50%) |
Jun 23, 2003 | 25.35 | 25.74 | 25.20 | 25.57 | 703,800 | +0.34(+1.35%) |
Jun 20, 2003 | 25.89 | 26.01 | 25.23 | 25.23 | 835,700 | -0.59(-2.29%) |
Jun 19, 2003 | 26.60 | 26.60 | 25.81 | 25.82 | 945,600 | -0.83(-3.11%) |
Jun 18, 2003 | 25.80 | 26.69 | 25.50 | 26.65 | 847,500 | +0.85(+3.29%) |
Jun 17, 2003 | 25.69 | 25.90 | 25.00 | 25.80 | 631,300 | +0.21(+0.82%) |
Jun 16, 2003 | 25.50 | 25.83 | 25.01 | 25.59 | 572,700 | +0.34(+1.35%) |
Jun 13, 2003 | 26.00 | 26.02 | 25.11 | 25.25 | 852,000 | -0.33(-1.29%) |
Jun 12, 2003 | 26.50 | 26.50 | 25.34 | 25.58 | 965,600 | +0.23(+0.91%) |
Jun 11, 2003 | 24.95 | 25.50 | 24.75 | 25.35 | 1,074,400 | +0.74(+3.01%) |
Jun 10, 2003 | 24.95 | 24.95 | 24.40 | 24.61 | 866,100 | +0.14(+0.57%) |
Jun 09, 2003 | 24.50 | 24.56 | 24.11 | 24.47 | 1,664,100 | +0.67(+2.82%) |
Jun 06, 2003 | 24.10 | 24.36 | 23.65 | 23.80 | 1,548,300 | +0.14(+0.59%) |
Jun 05, 2003 | 23.30 | 24.02 | 22.60 | 23.66 | 1,154,700 | +8.02(+51.32%) |
Jun 04, 2003 | 16.17 | 16.56 | 15.63 | 15.64 | 1,394,400 | -0.44(-2.76%) |
Jun 03, 2003 | 15.44 | 16.36 | 15.29 | 16.08 | 2,057,100 | +0.45(+2.87%) |
Jun 02, 2003 | 16.27 | 16.27 | 15.44 | 15.63 | 3,283,200 | -0.68(-4.19%) |
May 30, 2003 | 16.99 | 16.99 | 15.64 | 16.32 | 3,964,950 | -0.67(-3.93%) |
May 29, 2003 | 18.04 | 18.08 | 16.53 | 16.98 | 3,407,700 | -1.17(-6.46%) |
May 28, 2003 | 18.89 | 18.98 | 18.13 | 18.16 | 1,038,450 | -0.69(-3.68%) |
May 27, 2003 | 18.84 | 18.92 | 18.70 | 18.85 | 507,600 | +0.18(+0.95%) |
May 23, 2003 | 18.49 | 18.72 | 18.40 | 18.67 | 581,250 | +0.27(+1.47%) |
May 22, 2003 | 18.07 | 18.52 | 18.07 | 18.40 | 1,055,100 | +0.33(+1.84%) |
May 21, 2003 | 17.75 | 18.20 | 17.75 | 18.07 | 1,112,250 | +0.32(+1.78%) |
May 20, 2003 | 17.79 | 18.04 | 17.64 | 17.75 | 1,072,800 | -0.07(-0.40%) |
May 19, 2003 | 17.78 | 17.98 | 17.42 | 17.82 | 814,350 | +0.04(+0.25%) |
May 16, 2003 | 18.31 | 18.44 | 17.78 | 17.78 | 989,400 | -0.67(-3.61%) |
May 15, 2003 | 18.22 | 18.57 | 18.22 | 18.44 | 1,531,500 | +0.37(+2.04%) |
May 14, 2003 | 17.78 | 18.23 | 17.78 | 18.08 | 1,479,750 | +0.34(+1.93%) |
May 13, 2003 | 18.41 | 18.42 | 17.09 | 17.73 | 4,620,450 | -0.74(-4.02%) |
May 12, 2003 | 19.31 | 19.47 | 18.27 | 18.48 | 1,737,000 | -0.80(-4.17%) |
May 09, 2003 | 18.92 | 19.28 | 18.44 | 19.28 | 1,020,000 | +0.38(+2.02%) |
May 08, 2003 | 19.78 | 20.00 | 18.87 | 18.90 | 1,578,750 | -0.97(-4.88%) |
May 07, 2003 | 20.34 | 20.34 | 19.87 | 19.87 | 577,950 | -0.56(-2.72%) |
May 06, 2003 | 20.86 | 21.00 | 20.42 | 20.42 | 464,100 | -0.44(-2.11%) |
May 05, 2003 | 20.83 | 21.03 | 20.70 | 20.86 | 391,950 | +0.16(+0.79%) |
May 02, 2003 | 20.36 | 20.75 | 20.31 | 20.70 | 413,550 | +0.34(+1.66%) |