Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 31.89 | 32.89 | 31.71 | 32.67 | 181,164 | +1.40(+4.46%) |
Jul 30, 2003 | 32.11 | 32.15 | 30.75 | 31.28 | 159,470 | -0.75(-2.33%) |
Jul 29, 2003 | 32.58 | 32.68 | 31.76 | 32.02 | 267,592 | -0.65(-1.99%) |
Jul 28, 2003 | 32.06 | 32.75 | 31.93 | 32.67 | 183,587 | +0.82(+2.59%) |
Jul 25, 2003 | 31.20 | 31.99 | 31.20 | 31.85 | 276,131 | +0.49(+1.55%) |
Jul 24, 2003 | 31.15 | 31.98 | 31.15 | 31.36 | 217,858 | +0.51(+1.66%) |
Jul 23, 2003 | 31.02 | 31.07 | 30.49 | 30.85 | 47,887 | -0.26(-0.84%) |
Jul 22, 2003 | 30.37 | 31.15 | 30.37 | 31.11 | 92,197 | +0.63(+2.08%) |
Jul 21, 2003 | 30.94 | 31.09 | 30.43 | 30.48 | 137,200 | -0.46(-1.48%) |
Jul 18, 2003 | 30.44 | 30.94 | 30.44 | 30.94 | 59,888 | +0.49(+1.62%) |
Jul 17, 2003 | 30.76 | 30.89 | 30.33 | 30.44 | 82,043 | -0.64(-2.06%) |
Jul 16, 2003 | 31.28 | 31.29 | 30.74 | 31.09 | 165,240 | -0.27(-0.86%) |
Jul 15, 2003 | 31.02 | 31.72 | 31.02 | 31.35 | 155,316 | +0.68(+2.20%) |
Jul 14, 2003 | 29.81 | 30.68 | 29.81 | 30.68 | 178,625 | +1.24(+4.21%) |
Jul 11, 2003 | 28.83 | 29.44 | 28.83 | 29.44 | 86,312 | +0.63(+2.20%) |
Jul 10, 2003 | 29.91 | 29.91 | 28.51 | 28.81 | 99,351 | -1.11(-3.71%) |
Jul 09, 2003 | 29.92 | 30.08 | 29.68 | 29.92 | 158,547 | -0.09(-0.29%) |
Jul 08, 2003 | 28.43 | 30.00 | 28.43 | 30.00 | 96,697 | +1.37(+4.78%) |
Jul 07, 2003 | 28.18 | 28.63 | 28.18 | 28.63 | 63,695 | +0.54(+1.91%) |
Jul 03, 2003 | 28.45 | 28.60 | 28.04 | 28.10 | 26,539 | -0.53(-1.85%) |
Jul 02, 2003 | 28.21 | 28.96 | 28.21 | 28.62 | 81,235 | +0.57(+2.04%) |
Jul 01, 2003 | 28.25 | 28.42 | 27.88 | 28.05 | 99,698 | -0.03(-0.12%) |
Jun 30, 2003 | 27.73 | 28.14 | 27.71 | 28.09 | 193,280 | +0.31(+1.12%) |
Jun 27, 2003 | 27.65 | 28.68 | 27.58 | 27.78 | 148,623 | +0.39(+1.42%) |
Jun 26, 2003 | 27.04 | 27.90 | 26.91 | 27.39 | 132,815 | +0.30(+1.12%) |
Jun 25, 2003 | 26.88 | 27.86 | 26.88 | 27.08 | 103,044 | +0.11(+0.42%) |
Jun 24, 2003 | 26.61 | 27.13 | 26.61 | 26.97 | 56,310 | +0.36(+1.37%) |
Jun 23, 2003 | 27.13 | 27.19 | 26.30 | 26.61 | 89,543 | -0.65(-2.38%) |
Jun 20, 2003 | 26.79 | 27.65 | 26.79 | 27.26 | 94,620 | +0.47(+1.75%) |
Jun 19, 2003 | 26.95 | 27.26 | 26.76 | 26.79 | 152,085 | -0.34(-1.25%) |
Jun 18, 2003 | 27.72 | 27.82 | 27.08 | 27.13 | 109,737 | -0.61(-2.19%) |
Jun 17, 2003 | 28.26 | 28.26 | 27.69 | 27.73 | 71,888 | -0.52(-1.84%) |
Jun 16, 2003 | 27.91 | 28.58 | 27.78 | 28.25 | 97,159 | +0.35(+1.24%) |
Jun 13, 2003 | 28.80 | 29.15 | 27.86 | 27.91 | 211,512 | -0.89(-3.10%) |
Jun 12, 2003 | 28.30 | 28.96 | 28.00 | 28.80 | 162,009 | +0.72(+2.56%) |
Jun 11, 2003 | 27.26 | 28.08 | 26.95 | 28.08 | 96,697 | +0.82(+3.02%) |
Jun 10, 2003 | 26.50 | 27.31 | 26.50 | 27.26 | 75,004 | +0.75(+2.85%) |
Jun 09, 2003 | 27.52 | 27.52 | 26.39 | 26.50 | 120,930 | -1.14(-4.14%) |
Jun 06, 2003 | 28.16 | 29.41 | 27.65 | 27.65 | 403,407 | -0.31(-1.12%) |
Jun 05, 2003 | 26.39 | 28.12 | 26.26 | 27.96 | 194,895 | +1.57(+5.94%) |
Jun 04, 2003 | 25.83 | 26.39 | 25.70 | 26.39 | 128,776 | +0.47(+1.81%) |
Jun 03, 2003 | 25.78 | 25.92 | 25.61 | 25.92 | 85,851 | +0.04(+0.17%) |
Jun 02, 2003 | 25.42 | 26.00 | 25.39 | 25.88 | 112,737 | +0.57(+2.26%) |
May 30, 2003 | 24.87 | 25.35 | 24.87 | 25.31 | 115,506 | +0.52(+2.10%) |
May 29, 2003 | 24.96 | 25.40 | 24.64 | 24.79 | 99,351 | -0.39(-1.55%) |
May 28, 2003 | 24.51 | 25.37 | 24.51 | 25.18 | 113,891 | +0.68(+2.76%) |
May 27, 2003 | 23.88 | 24.56 | 23.83 | 24.50 | 76,273 | +0.45(+1.87%) |
May 23, 2003 | 24.09 | 24.14 | 23.70 | 24.05 | 117,929 | -0.10(-0.43%) |
May 22, 2003 | 23.81 | 24.19 | 23.62 | 24.15 | 146,893 | +0.30(+1.27%) |
May 21, 2003 | 23.71 | 23.93 | 23.34 | 23.85 | 112,506 | +0.14(+0.58%) |
May 20, 2003 | 23.49 | 23.83 | 23.46 | 23.71 | 124,507 | +0.36(+1.52%) |
May 19, 2003 | 24.27 | 24.40 | 22.72 | 23.36 | 289,170 | -0.86(-3.54%) |
May 16, 2003 | 25.71 | 25.72 | 24.14 | 24.21 | 361,174 | -1.72(-6.62%) |
May 15, 2003 | 25.91 | 26.22 | 25.85 | 25.93 | 161,201 | +0.10(+0.40%) |
May 14, 2003 | 26.22 | 26.35 | 25.55 | 25.83 | 174,933 | -0.46(-1.75%) |
May 13, 2003 | 26.52 | 26.61 | 25.87 | 26.28 | 181,741 | -0.29(-1.08%) |
May 12, 2003 | 26.15 | 26.64 | 25.88 | 26.57 | 113,429 | +0.42(+1.62%) |
May 09, 2003 | 25.73 | 26.21 | 25.70 | 26.15 | 145,162 | +0.42(+1.65%) |
May 08, 2003 | 25.13 | 25.87 | 24.79 | 25.72 | 226,859 | +0.44(+1.75%) |
May 07, 2003 | 25.48 | 25.51 | 25.01 | 25.28 | 177,010 | -0.25(-0.98%) |
May 06, 2003 | 25.09 | 25.70 | 24.96 | 25.53 | 175,048 | +0.53(+2.11%) |
May 05, 2003 | 25.48 | 25.65 | 24.84 | 25.00 | 254,783 | -0.33(-1.30%) |
May 02, 2003 | 24.10 | 25.57 | 24.02 | 25.33 | 487,643 | +1.24(+5.14%) |