Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 27.34 | 27.65 | 27.34 | 27.65 | 2,070 | +0.30(+1.08%) |
Jul 30, 2003 | 27.84 | 27.84 | 27.29 | 27.35 | 2,300 | +0.06(+0.22%) |
Jul 29, 2003 | 26.56 | 27.29 | 26.56 | 27.29 | 2,185 | +0.44(+1.65%) |
Jul 28, 2003 | 27.05 | 27.17 | 25.99 | 26.85 | 3,795 | +0.33(+1.25%) |
Jul 25, 2003 | 27.35 | 27.38 | 26.30 | 26.52 | 920 | -0.37(-1.36%) |
Jul 24, 2003 | 26.73 | 27.49 | 26.73 | 26.88 | 39,681 | -0.50(-1.84%) |
Jul 23, 2003 | 27.14 | 27.39 | 25.73 | 27.39 | 79,708 | +0.19(+0.70%) |
Jul 22, 2003 | 27.00 | 27.21 | 26.95 | 27.20 | 3,910 | +1.22(+4.69%) |
Jul 21, 2003 | 26.33 | 26.33 | 25.56 | 25.98 | 4,485 | -0.97(-3.61%) |
Jul 18, 2003 | 27.15 | 27.15 | 26.95 | 26.95 | 805 | -0.43(-1.59%) |
Jul 17, 2003 | 27.34 | 27.81 | 27.15 | 27.39 | 12,307 | +0.22(+0.80%) |
Jul 16, 2003 | 26.83 | 27.17 | 26.68 | 27.17 | 6,211 | +0.67(+2.53%) |
Jul 15, 2003 | 26.66 | 26.66 | 26.43 | 26.50 | 4,370 | -0.41(-1.52%) |
Jul 14, 2003 | 26.86 | 26.94 | 26.76 | 26.91 | 5,060 | -0.23(-0.83%) |
Jul 11, 2003 | 26.87 | 27.37 | 26.86 | 27.13 | 2,760 | +0.18(+0.68%) |
Jul 10, 2003 | 27.39 | 27.39 | 26.91 | 26.95 | 3,450 | -0.48(-1.74%) |
Jul 09, 2003 | 27.31 | 27.46 | 27.30 | 27.43 | 5,981 | +0.02(+0.06%) |
Jul 08, 2003 | 27.26 | 27.47 | 27.26 | 27.41 | 11,732 | +0.02(+0.06%) |
Jul 07, 2003 | 26.52 | 27.46 | 26.52 | 27.40 | 7,936 | +0.65(+2.44%) |
Jul 03, 2003 | 25.80 | 26.74 | 25.75 | 26.74 | 345 | +0.56(+2.12%) |
Jul 02, 2003 | 24.87 | 26.82 | 24.82 | 26.19 | 5,866 | -0.00(-0.00%) |
Jul 01, 2003 | 26.56 | 26.56 | 26.13 | 26.19 | 2,875 | +0.30(+1.15%) |
Jun 30, 2003 | 26.95 | 26.95 | 24.85 | 25.89 | 18,403 | -0.67(-2.52%) |
Jun 27, 2003 | 26.95 | 27.40 | 26.46 | 26.56 | 5,520 | -0.02(-0.07%) |
Jun 26, 2003 | 26.65 | 26.95 | 26.08 | 26.58 | 4,715 | -0.07(-0.26%) |
Jun 25, 2003 | 26.08 | 26.73 | 25.95 | 26.65 | 10,811 | +0.70(+2.68%) |
Jun 24, 2003 | 25.96 | 26.16 | 25.95 | 25.95 | 2,185 | -0.01(-0.03%) |
Jun 23, 2003 | 25.41 | 26.24 | 25.40 | 25.96 | 4,025 | +0.23(+0.88%) |
Jun 20, 2003 | 24.69 | 25.73 | 24.69 | 25.73 | 9,086 | +1.00(+4.04%) |
Jun 19, 2003 | 24.69 | 24.73 | 24.69 | 24.73 | 460 | +0.34(+1.39%) |
Jun 18, 2003 | 24.03 | 24.69 | 23.95 | 24.40 | 1,725 | -0.29(-1.16%) |
Jun 17, 2003 | 24.69 | 24.69 | 24.35 | 24.68 | 1,380 | +0.20(+0.82%) |
Jun 16, 2003 | 24.34 | 24.59 | 24.31 | 24.48 | 20,473 | +0.44(+1.84%) |
Jun 13, 2003 | 24.21 | 24.66 | 23.95 | 24.04 | 13,917 | -0.09(-0.36%) |
Jun 12, 2003 | 24.34 | 24.37 | 24.09 | 24.13 | 460 | -0.23(-0.96%) |
Jun 11, 2003 | 24.00 | 24.38 | 23.97 | 24.36 | 5,635 | -0.07(-0.28%) |
Jun 10, 2003 | 24.47 | 24.47 | 24.43 | 24.43 | 575 | +0.10(+0.43%) |
Jun 09, 2003 | 23.95 | 24.34 | 23.95 | 24.33 | 10,351 | +0.37(+1.56%) |
Jun 06, 2003 | 24.68 | 24.69 | 23.95 | 23.95 | 6,901 | -0.73(-2.95%) |
Jun 05, 2003 | 24.56 | 24.68 | 24.55 | 24.68 | 1,840 | -0.07(-0.29%) |
Jun 04, 2003 | 24.52 | 24.75 | 24.52 | 24.75 | 2,070 | +0.23(+0.96%) |
Jun 03, 2003 | 24.52 | 24.52 | 24.52 | 24.52 | 230 | +0.15(+0.61%) |
Jun 02, 2003 | 24.41 | 24.65 | 24.10 | 24.37 | 7,706 | -0.04(-0.15%) |
May 30, 2003 | 23.94 | 24.40 | 23.91 | 24.40 | 40,026 | +0.46(+1.92%) |
May 29, 2003 | 23.91 | 23.94 | 23.91 | 23.94 | 690 | +0.24(+1.03%) |
May 28, 2003 | 23.73 | 23.81 | 23.70 | 23.70 | 2,530 | -0.12(-0.51%) |
May 27, 2003 | 23.82 | 23.82 | 23.82 | 23.82 | 115 | -0.09(-0.36%) |
May 23, 2003 | 23.91 | 23.91 | 23.91 | 23.91 | 7,821 | +0.13(+0.55%) |
May 22, 2003 | 23.87 | 23.91 | 23.75 | 23.78 | 1,725 | +0.00(+0.00%) |
May 21, 2003 | 23.69 | 23.78 | 23.69 | 23.78 | 1,955 | +0.09(+0.37%) |
May 20, 2003 | 23.69 | 23.69 | 23.63 | 23.69 | 575 | -0.01(-0.04%) |
May 19, 2003 | 23.91 | 24.13 | 23.56 | 23.70 | 14,952 | +0.14(+0.59%) |
May 16, 2003 | 24.04 | 24.04 | 23.43 | 23.56 | 27,374 | -0.20(-0.84%) |
May 15, 2003 | 23.76 | 23.76 | 23.56 | 23.76 | 2,070 | +0.27(+1.14%) |
May 14, 2003 | 23.34 | 23.82 | 23.34 | 23.49 | 7,936 | +0.01(+0.04%) |
May 13, 2003 | 23.08 | 23.52 | 22.87 | 23.48 | 6,901 | +0.21(+0.90%) |
May 12, 2003 | 23.91 | 23.91 | 22.96 | 23.27 | 17,022 | -0.59(-2.48%) |
May 09, 2003 | 23.26 | 23.87 | 23.26 | 23.87 | 6,326 | +0.67(+2.89%) |
May 08, 2003 | 22.85 | 23.27 | 22.85 | 23.20 | 6,326 | +0.36(+1.56%) |
May 07, 2003 | 22.87 | 23.09 | 22.48 | 22.84 | 81,434 | +0.11(+0.50%) |
May 06, 2003 | 22.73 | 22.73 | 22.73 | 22.73 | 0 | +0.00(+0.00%) |
May 05, 2003 | 22.63 | 22.89 | 22.62 | 22.73 | 1,725 | -0.10(-0.42%) |
May 02, 2003 | 22.60 | 23.26 | 22.56 | 22.82 | 2,990 | +0.43(+1.94%) |