Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 29.75 | 29.99 | 29.00 | 29.00 | 4,200 | +0.75(+2.65%) |
Jul 30, 2003 | 27.50 | 28.25 | 27.50 | 28.25 | 1,800 | +1.00(+3.67%) |
Jul 29, 2003 | 26.75 | 27.25 | 26.75 | 27.25 | 1,000 | +0.51(+1.91%) |
Jul 28, 2003 | 26.95 | 26.95 | 26.50 | 26.74 | 1,500 | -0.46(-1.69%) |
Jul 25, 2003 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | +0.00(+0.00%) |
Jul 23, 2003 | 27.20 | 27.20 | 27.20 | 27.20 | 600 | +0.25(+0.93%) |
Jul 22, 2003 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 26.95 | 26.95 | 26.95 | 26.95 | 100 | -0.05(-0.19%) |
Jul 18, 2003 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 27.25 | 27.25 | 27.00 | 27.00 | 700 | +0.00(+0.00%) |
Jul 15, 2003 | 27.15 | 27.15 | 27.00 | 27.00 | 1,100 | +0.10(+0.37%) |
Jul 14, 2003 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.00(+0.00%) |
Jul 11, 2003 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 26.90 | 26.90 | 26.90 | 26.90 | 300 | -0.25(-0.92%) |
Jul 09, 2003 | 27.15 | 27.15 | 27.15 | 27.15 | 300 | +0.25(+0.93%) |
Jul 08, 2003 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 26.30 | 26.90 | 26.30 | 26.90 | 1,000 | +0.40(+1.51%) |
Jul 02, 2003 | 26.50 | 26.50 | 26.50 | 26.50 | 500 | +0.24(+0.91%) |
Jul 01, 2003 | 26.26 | 26.26 | 26.26 | 26.26 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 26.26 | 26.26 | 26.26 | 26.26 | 100 | +0.01(+0.04%) |
Jun 27, 2003 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | +0.00(+0.00%) |
Jun 24, 2003 | 26.25 | 26.25 | 26.25 | 26.25 | 200 | +0.25(+0.96%) |
Jun 23, 2003 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | +0.25(+0.97%) |
Jun 20, 2003 | 25.75 | 25.75 | 25.75 | 25.75 | 1,000 | +0.23(+0.90%) |
Jun 19, 2003 | 25.60 | 25.60 | 25.52 | 25.52 | 1,000 | -0.08(-0.31%) |
Jun 18, 2003 | 25.50 | 25.60 | 25.50 | 25.60 | 400 | +0.33(+1.31%) |
Jun 17, 2003 | 25.27 | 25.27 | 25.27 | 25.27 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 25.27 | 25.27 | 25.27 | 25.27 | 200 | -0.13(-0.51%) |
Jun 13, 2003 | 25.40 | 25.40 | 25.40 | 25.40 | 100 | -0.10(-0.39%) |
Jun 12, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) |
Jun 10, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) |
Jun 09, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 500 | +0.00(+0.00%) |
Jun 05, 2003 | 25.25 | 25.50 | 25.25 | 25.50 | 800 | +0.00(+0.00%) |
Jun 04, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 700 | +0.15(+0.59%) |
Jun 03, 2003 | 25.20 | 25.35 | 25.20 | 25.35 | 400 | +0.20(+0.80%) |
Jun 02, 2003 | 25.15 | 25.15 | 25.15 | 25.15 | 0 | +0.00(+0.00%) |
May 30, 2003 | 25.15 | 25.15 | 25.15 | 25.15 | 0 | +0.00(+0.00%) |
May 29, 2003 | 25.15 | 25.15 | 25.15 | 25.15 | 0 | +0.00(+0.00%) |
May 28, 2003 | 24.80 | 25.15 | 24.80 | 25.15 | 800 | +0.15(+0.60%) |
May 27, 2003 | 25.15 | 25.15 | 25.00 | 25.00 | 500 | -0.35(-1.38%) |
May 23, 2003 | 25.35 | 25.35 | 25.35 | 25.35 | 0 | +0.00(+0.00%) |
May 22, 2003 | 25.35 | 25.35 | 25.35 | 25.35 | 0 | +0.00(+0.00%) |
May 21, 2003 | 25.35 | 25.35 | 25.35 | 25.35 | 0 | +0.00(+0.00%) |
May 20, 2003 | 25.35 | 25.35 | 25.35 | 25.35 | 0 | +0.00(+0.00%) |
May 19, 2003 | 25.35 | 25.35 | 25.35 | 25.35 | 0 | +0.00(+0.00%) |
May 16, 2003 | 25.50 | 25.50 | 25.35 | 25.35 | 200 | +0.05(+0.20%) |
May 15, 2003 | 25.30 | 25.30 | 25.30 | 25.30 | 1,000 | -0.25(-0.98%) |
May 14, 2003 | 25.50 | 25.55 | 25.50 | 25.55 | 1,700 | +0.05(+0.20%) |
May 13, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 200 | +0.25(+0.99%) |
May 12, 2003 | 25.25 | 25.25 | 25.25 | 25.25 | 500 | +0.25(+1.00%) |
May 09, 2003 | 24.75 | 25.00 | 24.75 | 25.00 | 700 | +0.25(+1.01%) |
May 08, 2003 | 24.75 | 24.75 | 24.75 | 24.75 | 200 | +0.25(+1.02%) |
May 07, 2003 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
May 06, 2003 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
May 05, 2003 | 24.70 | 24.70 | 24.50 | 24.50 | 500 | -0.10(-0.41%) |
May 02, 2003 | 24.60 | 24.60 | 24.60 | 24.60 | 0 | +0.00(+0.00%) |