Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 31.84 | 32.84 | 31.66 | 32.62 | 181,438 | +1.39(+4.46%) |
Jul 30, 2003 | 32.06 | 32.10 | 30.70 | 31.23 | 159,712 | -0.74(-2.33%) |
Jul 29, 2003 | 32.54 | 32.63 | 31.71 | 31.97 | 267,997 | -0.65(-1.99%) |
Jul 28, 2003 | 32.02 | 32.70 | 31.89 | 32.62 | 183,865 | +0.82(+2.59%) |
Jul 25, 2003 | 31.15 | 31.94 | 31.15 | 31.80 | 276,549 | +0.48(+1.55%) |
Jul 24, 2003 | 31.11 | 31.93 | 31.11 | 31.32 | 218,188 | +0.51(+1.66%) |
Jul 23, 2003 | 30.98 | 31.02 | 30.44 | 30.80 | 47,959 | -0.26(-0.84%) |
Jul 22, 2003 | 30.33 | 31.10 | 30.32 | 31.06 | 92,337 | +0.63(+2.08%) |
Jul 21, 2003 | 30.89 | 31.05 | 30.38 | 30.43 | 137,407 | -0.46(-1.48%) |
Jul 18, 2003 | 30.39 | 30.89 | 30.39 | 30.89 | 59,978 | +0.49(+1.62%) |
Jul 17, 2003 | 30.72 | 30.85 | 30.29 | 30.40 | 82,167 | -0.64(-2.06%) |
Jul 16, 2003 | 31.24 | 31.25 | 30.69 | 31.04 | 165,490 | -0.27(-0.86%) |
Jul 15, 2003 | 30.98 | 31.67 | 30.98 | 31.31 | 155,551 | +0.67(+2.20%) |
Jul 14, 2003 | 29.77 | 30.63 | 29.77 | 30.63 | 178,896 | +1.24(+4.21%) |
Jul 11, 2003 | 28.79 | 29.39 | 28.79 | 29.39 | 86,443 | +0.63(+2.20%) |
Jul 10, 2003 | 29.86 | 29.86 | 28.47 | 28.76 | 99,502 | -1.11(-3.71%) |
Jul 09, 2003 | 29.87 | 30.03 | 29.64 | 29.87 | 158,787 | -0.09(-0.29%) |
Jul 08, 2003 | 28.38 | 29.96 | 28.38 | 29.96 | 96,844 | +1.37(+4.78%) |
Jul 07, 2003 | 28.14 | 28.59 | 28.14 | 28.59 | 63,792 | +0.54(+1.91%) |
Jul 03, 2003 | 28.41 | 28.56 | 28.00 | 28.05 | 26,580 | -0.53(-1.85%) |
Jul 02, 2003 | 28.17 | 28.92 | 28.17 | 28.58 | 81,358 | +0.57(+2.04%) |
Jul 01, 2003 | 28.21 | 28.37 | 27.84 | 28.01 | 99,848 | -0.03(-0.12%) |
Jun 30, 2003 | 27.69 | 28.10 | 27.67 | 28.04 | 193,572 | +0.31(+1.12%) |
Jun 27, 2003 | 27.60 | 28.63 | 27.53 | 27.73 | 148,848 | +0.39(+1.42%) |
Jun 26, 2003 | 27.00 | 27.85 | 26.87 | 27.34 | 133,016 | +0.30(+1.12%) |
Jun 25, 2003 | 26.84 | 27.82 | 26.84 | 27.04 | 103,200 | +0.11(+0.42%) |
Jun 24, 2003 | 26.56 | 27.08 | 26.56 | 26.93 | 56,396 | +0.36(+1.37%) |
Jun 23, 2003 | 27.08 | 27.14 | 26.26 | 26.56 | 89,679 | -0.65(-2.38%) |
Jun 20, 2003 | 26.75 | 27.60 | 26.75 | 27.21 | 94,764 | +0.47(+1.75%) |
Jun 19, 2003 | 26.91 | 27.22 | 26.72 | 26.75 | 152,315 | -0.34(-1.25%) |
Jun 18, 2003 | 27.68 | 27.78 | 27.04 | 27.08 | 109,903 | -0.61(-2.19%) |
Jun 17, 2003 | 28.22 | 28.22 | 27.65 | 27.69 | 71,997 | -0.52(-1.84%) |
Jun 16, 2003 | 27.86 | 28.54 | 27.73 | 28.21 | 97,306 | +0.35(+1.24%) |
Jun 13, 2003 | 28.75 | 29.11 | 27.82 | 27.86 | 211,832 | -0.89(-3.10%) |
Jun 12, 2003 | 28.25 | 28.92 | 27.96 | 28.75 | 162,254 | +0.72(+2.56%) |
Jun 11, 2003 | 27.21 | 28.04 | 26.91 | 28.04 | 96,844 | +0.82(+3.02%) |
Jun 10, 2003 | 26.46 | 27.27 | 26.46 | 27.21 | 75,117 | +0.75(+2.84%) |
Jun 09, 2003 | 27.47 | 27.48 | 26.35 | 26.46 | 121,113 | -1.14(-4.14%) |
Jun 06, 2003 | 28.12 | 29.37 | 27.60 | 27.60 | 404,018 | -0.31(-1.12%) |
Jun 05, 2003 | 26.35 | 28.08 | 26.22 | 27.91 | 195,190 | +1.57(+5.94%) |
Jun 04, 2003 | 25.79 | 26.35 | 25.66 | 26.35 | 128,971 | +0.47(+1.81%) |
Jun 03, 2003 | 25.74 | 25.88 | 25.57 | 25.88 | 85,981 | +0.04(+0.17%) |
Jun 02, 2003 | 25.38 | 25.96 | 25.35 | 25.84 | 112,907 | +0.57(+2.26%) |
May 30, 2003 | 24.83 | 25.31 | 24.83 | 25.27 | 115,681 | +0.52(+2.10%) |
May 29, 2003 | 24.92 | 25.36 | 24.60 | 24.75 | 99,502 | -0.39(-1.55%) |
May 28, 2003 | 24.47 | 25.34 | 24.47 | 25.14 | 114,063 | +0.68(+2.76%) |
May 27, 2003 | 23.84 | 24.52 | 23.80 | 24.46 | 76,389 | +0.45(+1.87%) |
May 23, 2003 | 24.06 | 24.10 | 23.67 | 24.01 | 118,108 | -0.10(-0.43%) |
May 22, 2003 | 23.77 | 24.15 | 23.58 | 24.12 | 147,115 | +0.30(+1.27%) |
May 21, 2003 | 23.67 | 23.89 | 23.30 | 23.81 | 112,676 | +0.14(+0.58%) |
May 20, 2003 | 23.45 | 23.80 | 23.42 | 23.67 | 124,695 | +0.35(+1.52%) |
May 19, 2003 | 24.23 | 24.36 | 22.69 | 23.32 | 289,608 | -0.86(-3.54%) |
May 16, 2003 | 25.67 | 25.68 | 24.10 | 24.18 | 361,721 | -1.71(-6.62%) |
May 15, 2003 | 25.87 | 26.18 | 25.81 | 25.89 | 161,445 | +0.10(+0.40%) |
May 14, 2003 | 26.18 | 26.31 | 25.51 | 25.79 | 175,197 | -0.46(-1.75%) |
May 13, 2003 | 26.48 | 26.57 | 25.83 | 26.24 | 182,016 | -0.29(-1.08%) |
May 12, 2003 | 26.11 | 26.60 | 25.84 | 26.53 | 113,601 | +0.42(+1.62%) |
May 09, 2003 | 25.69 | 26.17 | 25.66 | 26.11 | 145,381 | +0.42(+1.65%) |
May 08, 2003 | 25.09 | 25.83 | 24.75 | 25.68 | 227,202 | +0.44(+1.75%) |
May 07, 2003 | 25.44 | 25.47 | 24.97 | 25.24 | 177,278 | -0.25(-0.98%) |
May 06, 2003 | 25.05 | 25.66 | 24.92 | 25.49 | 175,313 | +0.53(+2.11%) |
May 05, 2003 | 25.44 | 25.61 | 24.80 | 24.96 | 255,169 | -0.33(-1.30%) |
May 02, 2003 | 24.06 | 25.53 | 23.99 | 25.29 | 488,381 | +1.24(+5.14%) |