Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 23.35 | 23.41 | 23.01 | 23.15 | 1,173,894 | +0.39(+1.70%) |
Jul 30, 2003 | 22.88 | 23.00 | 22.70 | 22.77 | 604,694 | -0.37(-1.60%) |
Jul 29, 2003 | 23.63 | 23.63 | 23.07 | 23.14 | 1,547,866 | -0.22(-0.95%) |
Jul 28, 2003 | 23.29 | 23.56 | 23.15 | 23.36 | 1,277,085 | +0.52(+2.28%) |
Jul 25, 2003 | 22.33 | 22.88 | 22.00 | 22.84 | 1,125,721 | +0.43(+1.94%) |
Jul 24, 2003 | 22.32 | 22.63 | 22.27 | 22.40 | 1,909,035 | +0.32(+1.43%) |
Jul 23, 2003 | 22.11 | 22.24 | 21.85 | 22.09 | 1,016,698 | +0.32(+1.49%) |
Jul 22, 2003 | 21.81 | 21.98 | 21.57 | 21.76 | 2,476,967 | -0.05(-0.22%) |
Jul 21, 2003 | 21.85 | 21.92 | 21.67 | 21.81 | 2,339,674 | -0.79(-3.49%) |
Jul 18, 2003 | 22.50 | 22.84 | 22.38 | 22.60 | 2,575,214 | +0.44(+1.99%) |
Jul 17, 2003 | 22.62 | 22.62 | 21.94 | 22.16 | 4,546,621 | -2.06(-8.50%) |
Jul 16, 2003 | 24.11 | 24.26 | 23.84 | 24.22 | 1,849,200 | +0.23(+0.95%) |
Jul 15, 2003 | 24.30 | 24.34 | 23.85 | 23.99 | 1,996,253 | +0.35(+1.47%) |
Jul 14, 2003 | 23.56 | 23.94 | 23.43 | 23.64 | 2,267,669 | +0.38(+1.63%) |
Jul 11, 2003 | 23.29 | 23.49 | 23.04 | 23.26 | 1,169,710 | -0.33(-1.40%) |
Jul 10, 2003 | 23.63 | 23.90 | 23.58 | 23.59 | 1,062,082 | -0.48(-2.00%) |
Jul 09, 2003 | 23.93 | 24.30 | 23.79 | 24.07 | 1,692,004 | +0.31(+1.29%) |
Jul 08, 2003 | 23.73 | 23.88 | 23.48 | 23.77 | 1,142,074 | -0.16(-0.66%) |
Jul 07, 2003 | 23.36 | 23.93 | 23.36 | 23.93 | 1,321,328 | +0.88(+3.83%) |
Jul 03, 2003 | 23.10 | 23.40 | 22.94 | 23.04 | 1,107,973 | -0.59(-2.50%) |
Jul 02, 2003 | 23.27 | 23.82 | 23.21 | 23.63 | 3,187,515 | +0.88(+3.85%) |
Jul 01, 2003 | 22.68 | 22.86 | 22.28 | 22.76 | 3,640,592 | -0.29(-1.27%) |
Jun 30, 2003 | 23.63 | 23.73 | 22.84 | 23.05 | 2,958,441 | -0.17(-0.71%) |
Jun 27, 2003 | 23.46 | 23.66 | 23.11 | 23.22 | 1,801,154 | +0.08(+0.34%) |
Jun 26, 2003 | 23.21 | 23.35 | 23.00 | 23.14 | 2,328,519 | -0.02(-0.07%) |
Jun 25, 2003 | 23.18 | 23.65 | 23.05 | 23.15 | 2,048,356 | -0.35(-1.48%) |
Jun 24, 2003 | 23.36 | 23.77 | 23.23 | 23.50 | 1,489,172 | -0.09(-0.37%) |
Jun 23, 2003 | 23.85 | 23.95 | 23.35 | 23.59 | 1,775,039 | -0.36(-1.52%) |
Jun 20, 2003 | 23.84 | 24.34 | 23.61 | 23.95 | 2,907,225 | +0.01(+0.03%) |
Jun 19, 2003 | 24.41 | 24.60 | 23.86 | 23.94 | 2,717,830 | -0.70(-2.85%) |
Jun 18, 2003 | 25.96 | 25.96 | 24.57 | 24.64 | 5,789,478 | -1.31(-5.05%) |
Jun 17, 2003 | 26.45 | 26.54 | 25.95 | 25.95 | 2,134,940 | -0.39(-1.50%) |
Jun 16, 2003 | 25.68 | 26.35 | 25.54 | 26.35 | 1,900,542 | +1.06(+4.18%) |
Jun 13, 2003 | 25.52 | 25.57 | 24.94 | 25.29 | 3,062,139 | +0.17(+0.66%) |
Jun 12, 2003 | 24.75 | 25.20 | 24.36 | 25.12 | 3,770,659 | -0.13(-0.53%) |
Jun 11, 2003 | 25.06 | 25.29 | 24.89 | 25.26 | 3,921,135 | -0.56(-2.17%) |
Jun 10, 2003 | 26.18 | 26.50 | 25.57 | 25.82 | 3,268,775 | +0.86(+3.44%) |
Jun 09, 2003 | 24.58 | 25.12 | 24.54 | 24.96 | 3,874,357 | +0.73(+2.99%) |
Jun 06, 2003 | 24.56 | 25.01 | 24.23 | 24.23 | 3,895,908 | +1.04(+4.49%) |
Jun 05, 2003 | 23.13 | 23.23 | 22.92 | 23.19 | 1,862,510 | -0.04(-0.17%) |
Jun 04, 2003 | 23.07 | 23.57 | 23.07 | 23.23 | 3,685,469 | +0.53(+2.33%) |
Jun 03, 2003 | 22.50 | 22.92 | 22.46 | 22.70 | 1,337,808 | +0.12(+0.52%) |
Jun 02, 2003 | 22.62 | 23.09 | 22.52 | 22.58 | 2,586,877 | +0.12(+0.53%) |
May 30, 2003 | 22.04 | 22.47 | 22.04 | 22.47 | 1,604,913 | +0.71(+3.26%) |
May 29, 2003 | 21.81 | 22.15 | 21.65 | 21.76 | 1,807,872 | +0.14(+0.66%) |
May 28, 2003 | 21.46 | 21.83 | 21.43 | 21.61 | 1,303,073 | +0.51(+2.43%) |
May 27, 2003 | 20.40 | 21.21 | 20.36 | 21.10 | 1,267,197 | +0.67(+3.28%) |
May 23, 2003 | 20.37 | 20.62 | 20.34 | 20.43 | 1,067,660 | +0.08(+0.39%) |
May 22, 2003 | 20.04 | 20.47 | 20.02 | 20.35 | 1,527,710 | +0.36(+1.82%) |
May 21, 2003 | 19.70 | 20.04 | 19.57 | 19.99 | 2,469,360 | +0.31(+1.56%) |
May 20, 2003 | 20.00 | 20.06 | 19.67 | 19.68 | 1,893,950 | +0.21(+1.09%) |
May 19, 2003 | 20.32 | 20.37 | 19.47 | 19.47 | 2,415,990 | -1.12(-5.44%) |
May 16, 2003 | 20.72 | 20.90 | 20.57 | 20.59 | 1,503,243 | -0.13(-0.65%) |
May 15, 2003 | 20.70 | 20.89 | 20.56 | 20.72 | 1,885,836 | +0.05(+0.23%) |
May 14, 2003 | 20.57 | 20.78 | 20.23 | 20.68 | 3,349,147 | +0.09(+0.46%) |
May 13, 2003 | 20.64 | 20.82 | 20.46 | 20.58 | 1,658,157 | -0.27(-1.29%) |
May 12, 2003 | 20.59 | 21.19 | 20.54 | 20.85 | 2,367,437 | -0.39(-1.82%) |
May 09, 2003 | 20.77 | 21.26 | 20.68 | 21.24 | 2,402,679 | +0.45(+2.16%) |
May 08, 2003 | 20.71 | 20.92 | 20.64 | 20.79 | 2,278,825 | -0.42(-1.97%) |
May 07, 2003 | 21.25 | 21.38 | 21.14 | 21.20 | 3,023,094 | -0.49(-2.25%) |
May 06, 2003 | 21.04 | 21.93 | 21.01 | 21.69 | 2,245,864 | +0.37(+1.74%) |
May 05, 2003 | 21.43 | 21.60 | 21.24 | 21.32 | 2,765,496 | +0.02(+0.11%) |
May 02, 2003 | 20.35 | 21.44 | 20.33 | 21.30 | 2,465,938 | +0.76(+3.69%) |