Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 27.29 | 27.66 | 26.95 | 27.01 | 534,500 | -0.12(-0.44%) |
Jul 30, 2003 | 26.50 | 27.45 | 26.28 | 27.13 | 683,400 | -0.14(-0.51%) |
Jul 29, 2003 | 26.92 | 27.33 | 26.47 | 27.27 | 398,500 | +0.33(+1.22%) |
Jul 28, 2003 | 25.05 | 28.00 | 24.96 | 26.94 | 1,351,700 | +1.94(+7.76%) |
Jul 25, 2003 | 24.58 | 25.40 | 24.48 | 25.00 | 759,400 | +0.42(+1.71%) |
Jul 24, 2003 | 24.30 | 25.00 | 24.04 | 24.58 | 666,400 | +0.33(+1.36%) |
Jul 23, 2003 | 24.00 | 24.74 | 23.46 | 24.25 | 1,758,900 | +1.18(+5.11%) |
Jul 22, 2003 | 23.19 | 23.26 | 22.37 | 23.07 | 634,200 | -0.03(-0.13%) |
Jul 21, 2003 | 23.20 | 23.45 | 22.85 | 23.10 | 509,600 | -0.14(-0.60%) |
Jul 18, 2003 | 23.00 | 23.43 | 22.91 | 23.24 | 716,200 | +0.24(+1.04%) |
Jul 17, 2003 | 22.95 | 23.20 | 22.50 | 23.00 | 881,400 | +0.04(+0.17%) |
Jul 16, 2003 | 22.95 | 23.10 | 22.79 | 22.96 | 394,900 | -0.08(-0.35%) |
Jul 15, 2003 | 22.62 | 23.04 | 22.50 | 23.04 | 469,500 | +0.55(+2.45%) |
Jul 14, 2003 | 22.26 | 23.11 | 22.25 | 22.49 | 745,700 | +0.17(+0.76%) |
Jul 11, 2003 | 21.99 | 22.48 | 21.99 | 22.32 | 357,100 | +0.32(+1.45%) |
Jul 10, 2003 | 22.74 | 22.81 | 22.00 | 22.00 | 676,300 | -0.39(-1.74%) |
Jul 09, 2003 | 21.70 | 22.95 | 21.60 | 22.39 | 569,100 | +0.56(+2.57%) |
Jul 08, 2003 | 20.80 | 21.98 | 20.71 | 21.83 | 691,000 | +1.12(+5.41%) |
Jul 07, 2003 | 20.98 | 21.31 | 20.35 | 20.71 | 491,300 | -0.08(-0.38%) |
Jul 03, 2003 | 20.17 | 21.11 | 20.00 | 20.79 | 319,500 | +0.68(+3.38%) |
Jul 02, 2003 | 19.95 | 20.25 | 19.65 | 20.11 | 421,500 | +0.43(+2.18%) |
Jul 01, 2003 | 19.40 | 20.15 | 19.25 | 19.68 | 703,300 | +0.17(+0.87%) |
Jun 30, 2003 | 19.88 | 19.94 | 19.02 | 19.51 | 1,216,000 | -0.29(-1.46%) |
Jun 27, 2003 | 21.16 | 21.64 | 19.71 | 19.80 | 1,733,600 | -1.36(-6.43%) |
Jun 26, 2003 | 21.64 | 21.80 | 21.13 | 21.16 | 728,700 | -0.44(-2.04%) |
Jun 25, 2003 | 20.85 | 22.28 | 20.50 | 21.60 | 1,582,000 | +0.71(+3.40%) |
Jun 24, 2003 | 20.30 | 20.99 | 17.47 | 20.89 | 2,035,400 | +0.74(+3.67%) |
Jun 23, 2003 | 20.60 | 21.51 | 19.75 | 20.15 | 645,300 | -0.85(-4.05%) |
Jun 20, 2003 | 20.25 | 21.00 | 20.19 | 21.00 | 677,000 | +0.78(+3.86%) |
Jun 19, 2003 | 21.95 | 22.25 | 19.78 | 20.22 | 1,364,500 | -1.99(-8.96%) |
Jun 18, 2003 | 22.31 | 22.50 | 21.64 | 22.21 | 600,700 | -0.04(-0.18%) |
Jun 17, 2003 | 23.02 | 23.24 | 22.12 | 22.25 | 574,400 | -0.53(-2.33%) |
Jun 16, 2003 | 22.52 | 23.22 | 22.30 | 22.78 | 565,100 | +0.05(+0.22%) |
Jun 13, 2003 | 23.10 | 23.36 | 22.57 | 22.73 | 232,300 | -0.46(-1.98%) |
Jun 12, 2003 | 23.48 | 23.94 | 22.75 | 23.19 | 231,500 | -0.35(-1.48%) |
Jun 11, 2003 | 22.52 | 23.93 | 22.11 | 23.54 | 387,200 | +1.02(+4.52%) |
Jun 10, 2003 | 23.37 | 23.47 | 22.21 | 22.52 | 689,200 | -0.63(-2.72%) |
Jun 09, 2003 | 24.35 | 24.38 | 23.03 | 23.15 | 445,596 | -1.20(-4.93%) |
Jun 06, 2003 | 24.80 | 25.91 | 24.06 | 24.35 | 720,200 | -0.33(-1.34%) |
Jun 05, 2003 | 23.95 | 24.76 | 23.81 | 24.68 | 600,300 | +0.66(+2.75%) |
Jun 04, 2003 | 23.91 | 24.18 | 23.69 | 24.02 | 559,500 | +0.22(+0.92%) |
Jun 03, 2003 | 23.35 | 24.36 | 23.18 | 23.80 | 907,800 | +0.49(+2.10%) |
Jun 02, 2003 | 23.15 | 24.47 | 23.03 | 23.31 | 473,500 | +0.01(+0.04%) |
May 30, 2003 | 23.00 | 23.49 | 22.95 | 23.30 | 314,400 | +0.30(+1.30%) |
May 29, 2003 | 22.87 | 23.20 | 22.80 | 23.00 | 563,700 | +0.16(+0.70%) |
May 28, 2003 | 23.24 | 23.83 | 22.00 | 22.84 | 790,600 | -0.30(-1.30%) |
May 27, 2003 | 22.38 | 23.39 | 22.18 | 23.14 | 1,728,000 | +1.28(+5.86%) |
May 23, 2003 | 20.80 | 22.00 | 20.64 | 21.86 | 810,300 | +1.09(+5.25%) |
May 22, 2003 | 19.86 | 20.80 | 19.60 | 20.77 | 1,191,900 | +0.87(+4.37%) |
May 21, 2003 | 20.63 | 20.70 | 19.75 | 19.90 | 734,200 | -0.82(-3.96%) |
May 20, 2003 | 21.47 | 21.76 | 20.11 | 20.72 | 1,283,800 | -0.78(-3.63%) |
May 19, 2003 | 21.53 | 22.44 | 21.48 | 21.50 | 873,800 | +0.00(+0.00%) |
May 16, 2003 | 21.61 | 21.86 | 21.47 | 21.50 | 418,900 | -0.45(-2.05%) |
May 15, 2003 | 21.05 | 21.97 | 20.99 | 21.95 | 406,900 | +0.85(+4.03%) |
May 14, 2003 | 21.24 | 21.76 | 20.36 | 21.10 | 530,900 | -0.29(-1.36%) |
May 13, 2003 | 21.25 | 21.47 | 20.85 | 21.39 | 344,800 | +0.06(+0.28%) |
May 12, 2003 | 20.95 | 21.42 | 20.13 | 21.33 | 850,400 | +0.33(+1.57%) |
May 09, 2003 | 20.21 | 21.14 | 20.13 | 21.00 | 490,300 | +0.90(+4.48%) |
May 08, 2003 | 20.40 | 20.40 | 20.00 | 20.10 | 328,600 | -0.51(-2.47%) |
May 07, 2003 | 20.55 | 20.75 | 20.01 | 20.61 | 367,600 | -0.04(-0.19%) |
May 06, 2003 | 21.00 | 21.19 | 20.00 | 20.65 | 512,600 | -0.36(-1.71%) |
May 05, 2003 | 21.24 | 21.40 | 20.79 | 21.01 | 595,000 | -0.23(-1.08%) |
May 02, 2003 | 20.74 | 21.63 | 20.48 | 21.24 | 485,100 | +0.44(+2.12%) |