Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 29.82 | 30.17 | 29.39 | 30.03 | 131,527 | +0.03(+0.11%) |
Jul 30, 2003 | 29.57 | 30.01 | 29.49 | 29.99 | 140,955 | +0.29(+0.97%) |
Jul 29, 2003 | 29.61 | 29.82 | 29.49 | 29.71 | 98,409 | -0.09(-0.31%) |
Jul 28, 2003 | 29.43 | 29.80 | 29.38 | 29.80 | 126,223 | +0.36(+1.24%) |
Jul 25, 2003 | 29.32 | 29.70 | 29.27 | 29.43 | 70,124 | +0.13(+0.43%) |
Jul 24, 2003 | 28.85 | 29.40 | 28.81 | 29.31 | 100,413 | +0.33(+1.14%) |
Jul 23, 2003 | 28.38 | 28.98 | 28.22 | 28.98 | 121,863 | +0.61(+2.15%) |
Jul 22, 2003 | 28.30 | 28.38 | 28.09 | 28.37 | 86,624 | +0.07(+0.24%) |
Jul 21, 2003 | 27.84 | 28.39 | 27.83 | 28.30 | 215,087 | +0.34(+1.21%) |
Jul 18, 2003 | 26.85 | 28.04 | 26.85 | 27.96 | 389,160 | +1.27(+4.77%) |
Jul 17, 2003 | 26.91 | 26.97 | 26.52 | 26.69 | 139,541 | -0.25(-0.91%) |
Jul 16, 2003 | 27.13 | 27.15 | 26.77 | 26.93 | 72,717 | -0.14(-0.50%) |
Jul 15, 2003 | 26.71 | 27.09 | 26.52 | 27.07 | 264,233 | +0.37(+1.40%) |
Jul 14, 2003 | 26.48 | 26.94 | 26.40 | 26.69 | 118,563 | +0.39(+1.48%) |
Jul 11, 2003 | 25.88 | 26.46 | 25.80 | 26.30 | 92,399 | +0.47(+1.81%) |
Jul 10, 2003 | 25.74 | 25.89 | 25.55 | 25.84 | 179,848 | +0.15(+0.59%) |
Jul 09, 2003 | 25.45 | 25.75 | 25.45 | 25.68 | 216,972 | +0.10(+0.40%) |
Jul 08, 2003 | 25.45 | 25.77 | 25.45 | 25.58 | 122,452 | +0.00(+0.00%) |
Jul 07, 2003 | 25.46 | 25.75 | 25.45 | 25.58 | 67,060 | +0.09(+0.37%) |
Jul 03, 2003 | 25.62 | 25.67 | 25.45 | 25.49 | 35,356 | -0.01(-0.03%) |
Jul 02, 2003 | 25.58 | 25.58 | 25.17 | 25.50 | 100,997 | +0.02(+0.07%) |
Jul 01, 2003 | 25.09 | 25.54 | 24.86 | 25.48 | 108,191 | +0.20(+0.81%) |
Jun 30, 2003 | 24.91 | 25.49 | 23.54 | 25.28 | 211,905 | +0.42(+1.67%) |
Jun 27, 2003 | 25.30 | 25.63 | 24.86 | 24.86 | 84,974 | -0.52(-2.04%) |
Jun 26, 2003 | 25.23 | 25.45 | 24.96 | 25.38 | 98,999 | +0.20(+0.81%) |
Jun 25, 2003 | 25.17 | 25.33 | 24.88 | 25.17 | 82,617 | +0.02(+0.07%) |
Jun 24, 2003 | 25.07 | 25.33 | 25.06 | 25.16 | 67,649 | +0.10(+0.41%) |
Jun 23, 2003 | 25.86 | 25.86 | 25.02 | 25.06 | 144,609 | -0.49(-1.93%) |
Jun 20, 2003 | 25.45 | 25.78 | 25.24 | 25.55 | 90,041 | +0.25(+0.97%) |
Jun 19, 2003 | 25.45 | 25.46 | 25.18 | 25.30 | 83,324 | -0.16(-0.63%) |
Jun 18, 2003 | 25.45 | 25.50 | 25.06 | 25.46 | 65,056 | +0.05(+0.20%) |
Jun 17, 2003 | 25.15 | 25.45 | 24.89 | 25.41 | 105,009 | +0.31(+1.25%) |
Jun 16, 2003 | 25.15 | 25.54 | 24.97 | 25.10 | 106,306 | +0.11(+0.44%) |
Jun 13, 2003 | 25.03 | 25.24 | 24.83 | 24.99 | 62,699 | -0.18(-0.71%) |
Jun 12, 2003 | 25.29 | 25.29 | 24.82 | 25.17 | 85,092 | -0.04(-0.17%) |
Jun 11, 2003 | 24.95 | 25.39 | 24.50 | 25.21 | 85,092 | +0.35(+1.40%) |
Jun 10, 2003 | 24.41 | 24.97 | 24.35 | 24.86 | 78,492 | +0.46(+1.87%) |
Jun 09, 2003 | 24.56 | 24.69 | 24.30 | 24.40 | 88,534 | -0.16(-0.66%) |
Jun 06, 2003 | 25.37 | 25.45 | 24.56 | 24.56 | 108,191 | -0.73(-2.88%) |
Jun 05, 2003 | 25.41 | 25.41 | 25.24 | 25.29 | 81,320 | -0.13(-0.50%) |
Jun 04, 2003 | 25.14 | 25.62 | 24.82 | 25.42 | 60,577 | +0.29(+1.15%) |
Jun 03, 2003 | 25.12 | 25.18 | 24.82 | 25.13 | 61,992 | +0.02(+0.07%) |
Jun 02, 2003 | 25.62 | 25.77 | 24.99 | 25.12 | 163,348 | -0.34(-1.33%) |
May 30, 2003 | 25.10 | 25.72 | 24.95 | 25.45 | 141,191 | +0.68(+2.74%) |
May 29, 2003 | 24.81 | 25.07 | 24.54 | 24.78 | 230,879 | +0.20(+0.83%) |
May 28, 2003 | 24.47 | 24.61 | 23.98 | 24.57 | 298,293 | +0.19(+0.77%) |
May 27, 2003 | 24.47 | 24.62 | 24.39 | 24.39 | 461,995 | -0.09(-0.38%) |
May 23, 2003 | 24.86 | 24.93 | 23.72 | 24.48 | 219,919 | -0.30(-1.20%) |
May 22, 2003 | 25.45 | 25.45 | 24.65 | 24.78 | 237,479 | -0.68(-2.67%) |
May 21, 2003 | 25.56 | 25.88 | 25.22 | 25.45 | 102,416 | -0.17(-0.66%) |
May 20, 2003 | 25.97 | 26.09 | 25.47 | 25.62 | 88,274 | -0.27(-1.05%) |
May 19, 2003 | 26.42 | 26.42 | 25.88 | 25.90 | 78,256 | -0.43(-1.64%) |
May 16, 2003 | 26.47 | 26.85 | 26.25 | 26.33 | 182,558 | -0.44(-1.65%) |
May 15, 2003 | 27.19 | 27.33 | 26.64 | 26.77 | 86,506 | -0.41(-1.50%) |
May 14, 2003 | 27.20 | 27.47 | 27.15 | 27.18 | 29,464 | -0.14(-0.50%) |
May 13, 2003 | 27.32 | 27.49 | 27.22 | 27.31 | 53,153 | -0.06(-0.22%) |
May 12, 2003 | 27.49 | 27.49 | 27.16 | 27.37 | 58,574 | +0.09(+0.34%) |
May 09, 2003 | 26.91 | 27.49 | 26.83 | 27.28 | 155,216 | +0.59(+2.23%) |
May 08, 2003 | 26.61 | 26.77 | 26.52 | 26.69 | 44,667 | -0.08(-0.29%) |
May 07, 2003 | 27.08 | 27.09 | 26.76 | 26.76 | 90,041 | -0.26(-0.97%) |
May 06, 2003 | 26.81 | 27.11 | 26.72 | 27.02 | 167,119 | +0.21(+0.79%) |
May 05, 2003 | 26.39 | 26.81 | 26.30 | 26.81 | 371,128 | +0.56(+2.13%) |
May 02, 2003 | 26.22 | 26.35 | 26.13 | 26.25 | 109,134 | +0.03(+0.13%) |