Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 29.50 | 29.94 | 29.36 | 29.64 | 1,099,959 | +0.37(+1.27%) |
Jul 30, 2003 | 29.38 | 29.42 | 29.12 | 29.26 | 99,198 | -0.16(-0.53%) |
Jul 29, 2003 | 29.44 | 29.44 | 28.85 | 29.42 | 144,605 | +0.00(+0.00%) |
Jul 28, 2003 | 29.42 | 29.57 | 29.16 | 29.42 | 209,749 | +0.11(+0.37%) |
Jul 25, 2003 | 28.91 | 29.34 | 28.84 | 29.31 | 86,170 | +0.56(+1.94%) |
Jul 24, 2003 | 28.55 | 29.11 | 28.55 | 28.75 | 118,032 | +0.33(+1.17%) |
Jul 23, 2003 | 28.18 | 28.44 | 28.09 | 28.42 | 151,184 | +0.00(+0.00%) |
Jul 22, 2003 | 27.99 | 28.42 | 27.79 | 28.42 | 129,384 | +0.60(+2.17%) |
Jul 21, 2003 | 27.89 | 27.90 | 27.64 | 27.81 | 30,701 | -0.03(-0.11%) |
Jul 18, 2003 | 27.63 | 27.94 | 27.58 | 27.85 | 9,932 | +0.54(+1.99%) |
Jul 17, 2003 | 27.37 | 27.47 | 27.25 | 27.30 | 180,854 | +0.05(+0.17%) |
Jul 16, 2003 | 27.60 | 27.60 | 27.23 | 27.26 | 22,316 | -0.29(-1.07%) |
Jul 15, 2003 | 27.85 | 27.86 | 27.49 | 27.55 | 9,287 | -0.16(-0.56%) |
Jul 14, 2003 | 27.71 | 27.92 | 27.69 | 27.71 | 9,803 | +0.11(+0.39%) |
Jul 11, 2003 | 27.70 | 27.73 | 27.50 | 27.60 | 8,900 | +0.12(+0.42%) |
Jul 10, 2003 | 27.75 | 27.75 | 27.25 | 27.48 | 7,481 | -0.32(-1.14%) |
Jul 09, 2003 | 27.91 | 27.97 | 27.60 | 27.80 | 43,214 | -0.12(-0.44%) |
Jul 08, 2003 | 28.02 | 28.02 | 27.77 | 27.92 | 12,770 | -0.02(-0.08%) |
Jul 07, 2003 | 27.75 | 28.02 | 27.69 | 27.95 | 156,989 | +0.36(+1.32%) |
Jul 03, 2003 | 27.71 | 27.74 | 27.42 | 27.58 | 11,351 | -0.12(-0.42%) |
Jul 02, 2003 | 27.40 | 27.83 | 27.40 | 27.70 | 9,287 | +0.19(+0.68%) |
Jul 01, 2003 | 27.43 | 27.51 | 26.94 | 27.51 | 23,219 | +0.01(+0.03%) |
Jun 30, 2003 | 27.43 | 27.61 | 27.23 | 27.50 | 27,734 | +0.13(+0.48%) |
Jun 27, 2003 | 27.75 | 27.75 | 27.36 | 27.37 | 128,997 | -0.38(-1.37%) |
Jun 26, 2003 | 27.32 | 27.81 | 27.25 | 27.75 | 52,243 | +0.37(+1.36%) |
Jun 25, 2003 | 27.68 | 27.70 | 27.25 | 27.38 | 86,170 | -0.22(-0.79%) |
Jun 24, 2003 | 27.35 | 27.63 | 27.33 | 27.60 | 61,918 | +0.25(+0.91%) |
Jun 23, 2003 | 28.06 | 28.06 | 27.30 | 27.35 | 15,350 | -0.75(-2.68%) |
Jun 20, 2003 | 28.29 | 28.31 | 27.99 | 28.10 | 26,444 | +0.01(+0.03%) |
Jun 19, 2003 | 28.54 | 28.54 | 28.05 | 28.09 | 78,559 | -0.09(-0.30%) |
Jun 18, 2003 | 28.45 | 28.45 | 28.18 | 28.18 | 76,108 | -0.43(-1.49%) |
Jun 17, 2003 | 28.57 | 28.63 | 28.23 | 28.61 | 33,281 | +0.12(+0.41%) |
Jun 16, 2003 | 27.91 | 28.49 | 27.91 | 28.49 | 20,639 | +0.55(+1.97%) |
Jun 13, 2003 | 28.33 | 28.33 | 27.83 | 27.94 | 11,867 | -0.58(-2.04%) |
Jun 12, 2003 | 28.49 | 28.52 | 28.14 | 28.52 | 37,280 | +0.30(+1.07%) |
Jun 11, 2003 | 28.06 | 28.23 | 27.92 | 28.22 | 22,703 | +0.20(+0.72%) |
Jun 10, 2003 | 27.99 | 28.10 | 27.88 | 28.02 | 15,479 | +0.19(+0.67%) |
Jun 09, 2003 | 28.16 | 28.20 | 27.66 | 27.83 | 17,414 | -0.40(-1.40%) |
Jun 06, 2003 | 28.57 | 28.67 | 28.22 | 28.23 | 21,929 | -0.11(-0.38%) |
Jun 05, 2003 | 28.23 | 28.39 | 28.07 | 28.33 | 19,478 | +0.16(+0.55%) |
Jun 04, 2003 | 27.83 | 28.38 | 27.83 | 28.18 | 21,155 | +0.40(+1.45%) |
Jun 03, 2003 | 27.84 | 27.92 | 27.61 | 27.78 | 16,769 | +0.03(+0.11%) |
Jun 02, 2003 | 27.60 | 28.14 | 27.60 | 27.74 | 33,152 | +0.20(+0.73%) |
May 30, 2003 | 27.14 | 27.56 | 27.14 | 27.54 | 51,727 | +0.50(+1.83%) |
May 29, 2003 | 27.16 | 27.42 | 26.94 | 27.05 | 19,736 | -0.11(-0.40%) |
May 28, 2003 | 27.38 | 27.38 | 27.03 | 27.16 | 24,767 | -0.22(-0.82%) |
May 27, 2003 | 26.63 | 27.43 | 26.63 | 27.38 | 15,221 | +0.53(+1.99%) |
May 23, 2003 | 26.78 | 26.87 | 26.66 | 26.85 | 25,541 | +0.11(+0.41%) |
May 22, 2003 | 26.71 | 26.86 | 26.41 | 26.74 | 124,224 | +0.09(+0.32%) |
May 21, 2003 | 26.63 | 26.68 | 26.35 | 26.65 | 124,869 | +0.22(+0.82%) |
May 20, 2003 | 26.36 | 26.72 | 26.19 | 26.43 | 20,123 | -0.12(-0.47%) |
May 19, 2003 | 26.82 | 26.94 | 26.43 | 26.56 | 21,026 | -0.57(-2.09%) |
May 16, 2003 | 27.25 | 27.29 | 26.86 | 27.12 | 28,637 | -0.01(-0.03%) |
May 15, 2003 | 27.21 | 27.21 | 26.94 | 27.13 | 14,060 | +0.12(+0.43%) |
May 14, 2003 | 27.29 | 27.29 | 26.88 | 27.02 | 62,692 | -0.26(-0.94%) |
May 13, 2003 | 27.16 | 27.40 | 27.09 | 27.27 | 24,896 | -0.08(-0.28%) |
May 12, 2003 | 26.98 | 27.40 | 26.79 | 27.35 | 26,315 | +0.48(+1.79%) |
May 09, 2003 | 26.58 | 27.00 | 26.58 | 26.87 | 6,578 | +0.35(+1.32%) |
May 08, 2003 | 26.78 | 26.83 | 26.40 | 26.52 | 14,576 | -0.26(-0.96%) |
May 07, 2003 | 26.90 | 26.94 | 26.56 | 26.78 | 20,768 | -0.07(-0.26%) |
May 06, 2003 | 26.86 | 27.07 | 26.73 | 26.85 | 13,802 | +0.02(+0.09%) |
May 05, 2003 | 27.02 | 27.05 | 26.64 | 26.82 | 13,931 | +0.08(+0.29%) |
May 02, 2003 | 26.70 | 26.84 | 26.47 | 26.74 | 145,250 | +0.31(+1.17%) |