Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 28.55 | 29.45 | 28.34 | 29.11 | 66,033 | +0.38(+1.32%) |
Jul 30, 2003 | 29.26 | 29.26 | 27.16 | 28.73 | 54,952 | -0.50(-1.72%) |
Jul 29, 2003 | 30.14 | 30.26 | 28.89 | 29.24 | 73,270 | -0.04(-0.12%) |
Jul 28, 2003 | 30.13 | 30.14 | 28.85 | 29.27 | 100,068 | +0.27(+0.95%) |
Jul 25, 2003 | 30.94 | 30.94 | 28.39 | 29.00 | 40,818 | -0.83(-2.79%) |
Jul 24, 2003 | 30.90 | 31.03 | 29.75 | 29.83 | 54,500 | -0.60(-1.98%) |
Jul 23, 2003 | 28.39 | 30.69 | 28.30 | 30.43 | 102,555 | +2.24(+7.94%) |
Jul 22, 2003 | 27.46 | 28.22 | 27.43 | 28.19 | 67,164 | +0.73(+2.67%) |
Jul 21, 2003 | 27.46 | 27.90 | 26.97 | 27.46 | 60,380 | +0.00(+0.00%) |
Jul 18, 2003 | 26.67 | 27.46 | 26.63 | 27.46 | 50,090 | +0.35(+1.31%) |
Jul 17, 2003 | 26.76 | 27.63 | 26.49 | 27.11 | 38,104 | -0.10(-0.36%) |
Jul 16, 2003 | 27.58 | 27.86 | 26.53 | 27.20 | 76,888 | -0.30(-1.09%) |
Jul 15, 2003 | 26.92 | 27.90 | 26.48 | 27.50 | 113,636 | +0.18(+0.65%) |
Jul 14, 2003 | 27.25 | 27.50 | 27.20 | 27.33 | 90,343 | +0.09(+0.32%) |
Jul 11, 2003 | 27.91 | 27.94 | 26.74 | 27.24 | 60,945 | -0.36(-1.31%) |
Jul 10, 2003 | 27.95 | 28.42 | 27.33 | 27.60 | 90,683 | -0.65(-2.29%) |
Jul 09, 2003 | 27.81 | 28.70 | 27.73 | 28.25 | 124,378 | +0.39(+1.40%) |
Jul 08, 2003 | 27.72 | 29.40 | 27.31 | 27.86 | 142,582 | +0.29(+1.06%) |
Jul 07, 2003 | 26.49 | 28.41 | 26.13 | 27.57 | 116,915 | +1.28(+4.88%) |
Jul 03, 2003 | 26.36 | 26.78 | 26.28 | 26.28 | 76,209 | -0.19(-0.73%) |
Jul 02, 2003 | 26.87 | 27.06 | 26.40 | 26.48 | 102,105 | -0.34(-1.25%) |
Jul 01, 2003 | 24.10 | 27.07 | 24.10 | 26.82 | 122,229 | +1.81(+7.25%) |
Jun 30, 2003 | 24.98 | 25.20 | 23.84 | 25.00 | 181,366 | +0.11(+0.43%) |
Jun 27, 2003 | 24.67 | 24.98 | 23.75 | 24.90 | 46,585 | +0.09(+0.36%) |
Jun 26, 2003 | 24.98 | 25.17 | 24.62 | 24.81 | 52,351 | +0.04(+0.18%) |
Jun 25, 2003 | 24.31 | 24.95 | 23.37 | 24.76 | 95,997 | +0.65(+2.71%) |
Jun 24, 2003 | 22.82 | 24.37 | 22.55 | 24.11 | 154,002 | +1.56(+6.90%) |
Jun 23, 2003 | 22.46 | 23.43 | 20.56 | 22.55 | 65,920 | -0.31(-1.35%) |
Jun 20, 2003 | 23.32 | 23.68 | 22.51 | 22.86 | 54,839 | -0.31(-1.34%) |
Jun 19, 2003 | 23.87 | 23.87 | 23.09 | 23.17 | 34,147 | -0.18(-0.79%) |
Jun 18, 2003 | 23.79 | 23.79 | 22.91 | 23.36 | 49,864 | -0.43(-1.83%) |
Jun 17, 2003 | 23.09 | 23.97 | 22.99 | 23.79 | 99,389 | +0.35(+1.51%) |
Jun 16, 2003 | 23.91 | 24.74 | 22.38 | 23.44 | 390,660 | -1.31(-5.29%) |
Jun 13, 2003 | 24.76 | 25.29 | 23.12 | 24.75 | 92,266 | +0.03(+0.11%) |
Jun 12, 2003 | 23.51 | 25.22 | 22.99 | 24.72 | 202,849 | +3.56(+16.85%) |
Jun 11, 2003 | 20.78 | 21.46 | 20.78 | 21.15 | 54,726 | +0.28(+1.36%) |
Jun 10, 2003 | 21.46 | 22.09 | 20.70 | 20.87 | 28,154 | +0.22(+1.07%) |
Jun 09, 2003 | 20.34 | 22.08 | 20.34 | 20.65 | 67,503 | +0.35(+1.75%) |
Jun 06, 2003 | 20.39 | 21.97 | 20.16 | 20.30 | 41,723 | +0.12(+0.61%) |
Jun 05, 2003 | 19.95 | 20.17 | 19.68 | 20.17 | 16,960 | +0.22(+1.11%) |
Jun 04, 2003 | 20.07 | 20.07 | 18.93 | 19.95 | 14,020 | +0.63(+3.25%) |
Jun 03, 2003 | 18.97 | 19.99 | 18.97 | 19.32 | 11,194 | -0.04(-0.23%) |
Jun 02, 2003 | 19.32 | 19.90 | 19.08 | 19.37 | 15,490 | +0.24(+1.25%) |
May 30, 2003 | 19.17 | 19.81 | 18.95 | 19.13 | 13,229 | +0.04(+0.23%) |
May 29, 2003 | 19.06 | 19.37 | 18.93 | 19.09 | 23,744 | +0.04(+0.23%) |
May 28, 2003 | 19.85 | 19.85 | 19.01 | 19.04 | 25,554 | -0.27(-1.37%) |
May 27, 2003 | 19.59 | 19.99 | 19.19 | 19.31 | 22,953 | -0.15(-0.77%) |
May 23, 2003 | 18.63 | 19.55 | 18.63 | 19.46 | 76,775 | +0.35(+1.85%) |
May 22, 2003 | 18.09 | 19.46 | 18.09 | 19.10 | 126,978 | +1.02(+5.65%) |
May 21, 2003 | 18.10 | 18.30 | 17.38 | 18.08 | 21,483 | -0.02(-0.12%) |
May 20, 2003 | 17.84 | 18.22 | 17.79 | 18.10 | 28,493 | +0.43(+2.45%) |
May 19, 2003 | 17.44 | 17.79 | 16.60 | 17.67 | 92,944 | -0.25(-1.38%) |
May 16, 2003 | 18.42 | 19.00 | 17.48 | 17.92 | 33,356 | -1.03(-5.46%) |
May 15, 2003 | 19.32 | 19.32 | 18.55 | 18.95 | 39,574 | -0.05(-0.24%) |
May 14, 2003 | 19.32 | 19.32 | 19.00 | 19.00 | 3,279 | -0.23(-1.19%) |
May 13, 2003 | 19.27 | 19.27 | 19.15 | 19.23 | 12,211 | -0.01(-0.05%) |
May 12, 2003 | 19.15 | 19.37 | 19.15 | 19.24 | 29,285 | -0.11(-0.55%) |
May 09, 2003 | 19.31 | 19.37 | 18.93 | 19.34 | 52,917 | -0.01(-0.05%) |
May 08, 2003 | 20.26 | 20.26 | 19.31 | 19.35 | 28,607 | -0.41(-2.06%) |
May 07, 2003 | 19.55 | 20.25 | 19.55 | 19.76 | 51,334 | +0.05(+0.27%) |
May 06, 2003 | 19.12 | 19.72 | 19.12 | 19.70 | 14,586 | +0.47(+2.44%) |
May 05, 2003 | 19.28 | 19.37 | 18.79 | 19.24 | 6,671 | +0.22(+1.16%) |
May 02, 2003 | 18.87 | 19.07 | 18.87 | 19.01 | 7,688 | +0.00(+0.00%) |