Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 31.00 | 32.80 | 31.00 | 32.75 | 2,050 | +1.05(+3.31%) |
Jul 30, 2003 | 32.00 | 32.30 | 31.00 | 31.70 | 2,500 | -0.20(-0.63%) |
Jul 29, 2003 | 32.60 | 32.60 | 31.90 | 31.90 | 1,370 | -0.20(-0.62%) |
Jul 28, 2003 | 33.00 | 33.00 | 32.10 | 32.10 | 1,070 | -0.40(-1.23%) |
Jul 25, 2003 | 32.00 | 34.00 | 31.80 | 32.50 | 2,150 | +0.30(+0.93%) |
Jul 24, 2003 | 33.00 | 33.27 | 32.20 | 32.20 | 1,670 | -0.80(-2.42%) |
Jul 23, 2003 | 33.50 | 34.00 | 32.50 | 33.00 | 2,480 | -0.30(-0.90%) |
Jul 22, 2003 | 34.70 | 34.70 | 32.50 | 33.30 | 3,600 | -0.40(-1.19%) |
Jul 21, 2003 | 33.70 | 34.79 | 33.00 | 33.70 | 1,660 | +0.20(+0.60%) |
Jul 18, 2003 | 33.00 | 34.00 | 32.50 | 33.50 | 3,450 | +0.80(+2.45%) |
Jul 17, 2003 | 32.41 | 32.90 | 32.41 | 32.70 | 2,270 | +0.29(+0.89%) |
Jul 16, 2003 | 32.10 | 32.70 | 32.10 | 32.41 | 2,930 | +0.11(+0.34%) |
Jul 15, 2003 | 32.00 | 32.80 | 31.50 | 32.30 | 1,950 | +0.00(+0.00%) |
Jul 14, 2003 | 32.50 | 33.00 | 32.00 | 32.30 | 3,940 | +0.30(+0.94%) |
Jul 11, 2003 | 32.00 | 32.20 | 32.00 | 32.00 | 620 | +0.00(+0.00%) |
Jul 10, 2003 | 31.50 | 32.00 | 31.00 | 32.00 | 2,370 | +0.10(+0.31%) |
Jul 09, 2003 | 32.30 | 32.30 | 31.10 | 31.90 | 3,060 | +0.00(+0.00%) |
Jul 08, 2003 | 32.00 | 32.20 | 31.00 | 31.90 | 5,510 | -0.30(-0.93%) |
Jul 07, 2003 | 32.50 | 32.50 | 31.00 | 32.20 | 4,100 | +0.40(+1.26%) |
Jul 03, 2003 | 31.50 | 32.10 | 31.50 | 31.80 | 3,100 | -0.20(-0.62%) |
Jul 02, 2003 | 33.00 | 33.00 | 31.70 | 32.00 | 3,584 | -0.60(-1.84%) |
Jul 01, 2003 | 33.40 | 33.40 | 32.30 | 32.60 | 2,940 | -0.70(-2.10%) |
Jun 30, 2003 | 31.50 | 33.40 | 31.20 | 33.30 | 5,410 | +1.61(+5.08%) |
Jun 27, 2003 | 32.20 | 32.20 | 31.00 | 31.69 | 5,760 | -1.21(-3.68%) |
Jun 26, 2003 | 31.20 | 33.70 | 31.00 | 32.90 | 5,720 | -0.70(-2.08%) |
Jun 25, 2003 | 32.80 | 33.60 | 31.50 | 33.60 | 4,680 | +1.00(+3.07%) |
Jun 24, 2003 | 32.50 | 33.40 | 31.00 | 32.60 | 6,760 | -0.50(-1.51%) |
Jun 23, 2003 | 34.70 | 37.70 | 32.00 | 33.10 | 10,080 | -1.50(-4.34%) |
Jun 20, 2003 | 32.50 | 36.50 | 32.40 | 34.60 | 22,250 | +2.11(+6.49%) |
Jun 19, 2003 | 31.00 | 33.30 | 30.70 | 32.49 | 22,950 | +2.39(+7.94%) |
Jun 18, 2003 | 31.00 | 31.00 | 29.30 | 30.10 | 11,140 | +0.30(+1.01%) |
Jun 17, 2003 | 29.10 | 30.30 | 29.10 | 29.80 | 6,730 | +0.60(+2.05%) |
Jun 16, 2003 | 30.40 | 30.40 | 29.10 | 29.20 | 6,200 | -1.00(-3.31%) |
Jun 13, 2003 | 29.60 | 30.20 | 28.50 | 30.20 | 8,260 | +0.90(+3.07%) |
Jun 12, 2003 | 30.00 | 30.60 | 29.00 | 29.30 | 8,380 | -0.80(-2.66%) |
Jun 11, 2003 | 30.10 | 30.50 | 29.60 | 30.10 | 5,280 | -0.40(-1.31%) |
Jun 10, 2003 | 31.00 | 31.50 | 30.10 | 30.50 | 8,250 | +0.00(+0.00%) |
Jun 09, 2003 | 31.90 | 32.00 | 29.60 | 30.50 | 12,370 | -0.90(-2.87%) |
Jun 06, 2003 | 33.60 | 34.00 | 31.00 | 31.40 | 10,430 | +0.30(+0.96%) |
Jun 05, 2003 | 30.30 | 32.50 | 30.00 | 31.10 | 27,370 | +0.60(+1.97%) |
Jun 04, 2003 | 33.70 | 33.70 | 28.00 | 30.50 | 45,180 | -2.10(-6.44%) |
Jun 03, 2003 | 43.00 | 43.00 | 32.00 | 32.60 | 58,440 | -9.60(-22.75%) |
Jun 02, 2003 | 42.50 | 43.70 | 41.80 | 42.20 | 11,220 | +1.00(+2.43%) |
May 30, 2003 | 42.00 | 42.50 | 41.00 | 41.20 | 6,800 | -0.70(-1.67%) |
May 29, 2003 | 42.30 | 43.70 | 41.60 | 41.90 | 4,030 | -0.20(-0.48%) |
May 28, 2003 | 41.60 | 43.40 | 41.00 | 42.10 | 8,990 | +0.10(+0.24%) |
May 27, 2003 | 46.40 | 47.70 | 41.00 | 42.00 | 16,160 | -3.70(-8.10%) |
May 23, 2003 | 49.10 | 51.10 | 44.50 | 45.70 | 20,560 | -2.40(-4.99%) |
May 22, 2003 | 48.00 | 51.50 | 45.00 | 48.10 | 62,960 | +4.00(+9.07%) |
May 21, 2003 | 45.50 | 46.50 | 35.70 | 44.10 | 33,000 | +10.80(+32.43%) |
May 20, 2003 | 33.30 | 35.60 | 32.60 | 33.30 | 730 | -0.30(-0.89%) |
May 19, 2003 | 33.30 | 36.00 | 32.50 | 33.60 | 3,000 | +0.30(+0.90%) |
May 16, 2003 | 33.70 | 35.00 | 33.30 | 33.30 | 2,220 | -0.40(-1.19%) |
May 15, 2003 | 37.00 | 38.00 | 32.60 | 33.70 | 4,040 | -2.80(-7.67%) |
May 14, 2003 | 39.00 | 39.00 | 36.00 | 36.50 | 7,110 | +3.00(+8.96%) |
May 13, 2003 | 33.40 | 33.90 | 33.10 | 33.50 | 2,750 | -0.50(-1.47%) |
May 12, 2003 | 33.30 | 36.50 | 32.60 | 34.00 | 2,360 | +0.10(+0.29%) |
May 09, 2003 | 30.50 | 35.10 | 30.50 | 33.90 | 2,430 | -1.30(-3.69%) |
May 08, 2003 | 34.20 | 36.20 | 33.40 | 35.20 | 3,790 | +2.00(+6.02%) |
May 07, 2003 | 30.10 | 36.00 | 30.10 | 33.20 | 9,030 | +3.20(+10.67%) |
May 06, 2003 | 27.70 | 31.00 | 27.70 | 30.00 | 4,780 | +1.70(+6.01%) |
May 05, 2003 | 27.40 | 28.40 | 27.40 | 28.30 | 1,700 | +0.79(+2.87%) |