Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 29.05 | 29.49 | 28.77 | 29.08 | 615,744 | -0.24(-0.81%) |
Jul 30, 2003 | 28.96 | 29.32 | 28.85 | 29.32 | 492,300 | +0.08(+0.27%) |
Jul 29, 2003 | 29.27 | 29.67 | 29.15 | 29.24 | 842,077 | -0.85(-2.81%) |
Jul 28, 2003 | 30.47 | 30.56 | 29.55 | 30.09 | 821,409 | -0.40(-1.30%) |
Jul 25, 2003 | 30.33 | 30.48 | 29.67 | 30.48 | 973,812 | +0.01(+0.03%) |
Jul 24, 2003 | 29.49 | 30.48 | 29.34 | 30.48 | 1,645,997 | +0.77(+2.58%) |
Jul 23, 2003 | 28.46 | 29.71 | 28.46 | 29.71 | 1,680,748 | +1.46(+5.17%) |
Jul 22, 2003 | 28.13 | 28.30 | 27.85 | 28.25 | 873,421 | -0.09(-0.31%) |
Jul 21, 2003 | 27.24 | 28.61 | 27.17 | 28.34 | 1,244,208 | +1.30(+4.82%) |
Jul 18, 2003 | 26.97 | 27.03 | 26.77 | 27.03 | 951,439 | +0.07(+0.26%) |
Jul 17, 2003 | 26.77 | 27.21 | 26.64 | 26.96 | 579,290 | +0.53(+2.00%) |
Jul 16, 2003 | 26.94 | 27.03 | 26.32 | 26.43 | 1,625,442 | -0.66(-2.44%) |
Jul 15, 2003 | 28.88 | 28.96 | 27.09 | 27.09 | 1,017,647 | -1.73(-6.02%) |
Jul 14, 2003 | 28.90 | 29.18 | 28.66 | 28.83 | 584,514 | +0.48(+1.68%) |
Jul 11, 2003 | 28.05 | 28.44 | 27.96 | 28.35 | 580,766 | +0.30(+1.07%) |
Jul 10, 2003 | 27.61 | 28.40 | 27.56 | 28.05 | 786,658 | +0.63(+2.31%) |
Jul 09, 2003 | 27.74 | 27.91 | 27.41 | 27.42 | 424,048 | -0.10(-0.35%) |
Jul 08, 2003 | 27.92 | 28.20 | 27.47 | 27.52 | 722,040 | -0.64(-2.28%) |
Jul 07, 2003 | 28.18 | 28.27 | 27.88 | 28.16 | 823,907 | -0.46(-1.60%) |
Jul 03, 2003 | 29.03 | 29.14 | 28.62 | 28.62 | 348,528 | -0.43(-1.49%) |
Jul 02, 2003 | 29.30 | 29.58 | 28.87 | 29.05 | 790,519 | -0.25(-0.84%) |
Jul 01, 2003 | 28.52 | 29.30 | 28.37 | 29.30 | 948,600 | +1.21(+4.29%) |
Jun 30, 2003 | 27.30 | 28.18 | 27.26 | 28.09 | 621,536 | +0.74(+2.70%) |
Jun 27, 2003 | 27.30 | 27.57 | 27.14 | 27.35 | 501,271 | -0.11(-0.42%) |
Jun 26, 2003 | 27.00 | 27.46 | 26.95 | 27.46 | 500,136 | +0.28(+1.04%) |
Jun 25, 2003 | 27.08 | 27.65 | 27.06 | 27.18 | 650,040 | +0.18(+0.65%) |
Jun 24, 2003 | 27.65 | 27.65 | 26.91 | 27.01 | 931,679 | -0.64(-2.32%) |
Jun 23, 2003 | 28.17 | 28.31 | 27.65 | 27.65 | 716,475 | -0.66(-2.33%) |
Jun 20, 2003 | 28.70 | 28.92 | 28.20 | 28.31 | 857,749 | -0.72(-2.49%) |
Jun 19, 2003 | 29.40 | 29.55 | 28.84 | 29.03 | 1,077,950 | +0.18(+0.64%) |
Jun 18, 2003 | 28.78 | 29.01 | 28.49 | 28.85 | 714,204 | -0.30(-1.03%) |
Jun 17, 2003 | 28.13 | 29.23 | 27.94 | 29.15 | 1,447,147 | +1.00(+3.57%) |
Jun 16, 2003 | 27.86 | 28.14 | 27.61 | 28.14 | 821,522 | +0.55(+1.98%) |
Jun 13, 2003 | 26.93 | 27.98 | 26.83 | 27.60 | 1,090,101 | +0.76(+2.82%) |
Jun 12, 2003 | 26.82 | 27.18 | 26.61 | 26.84 | 637,775 | +0.11(+0.40%) |
Jun 11, 2003 | 26.74 | 26.94 | 26.57 | 26.73 | 613,132 | +0.00(+0.00%) |
Jun 10, 2003 | 26.58 | 26.77 | 26.21 | 26.73 | 988,348 | -0.08(-0.30%) |
Jun 09, 2003 | 27.10 | 27.27 | 26.81 | 26.81 | 656,741 | -0.12(-0.46%) |
Jun 06, 2003 | 26.99 | 27.51 | 26.68 | 26.94 | 864,904 | -0.33(-1.20%) |
Jun 05, 2003 | 26.59 | 27.47 | 26.33 | 27.26 | 1,686,199 | +1.20(+4.59%) |
Jun 04, 2003 | 25.85 | 26.21 | 25.80 | 26.06 | 822,544 | +0.33(+1.30%) |
Jun 03, 2003 | 25.97 | 26.06 | 25.68 | 25.73 | 762,696 | +0.02(+0.07%) |
Jun 02, 2003 | 24.88 | 25.97 | 24.88 | 25.71 | 772,462 | +0.07(+0.27%) |
May 30, 2003 | 25.16 | 25.64 | 24.79 | 25.64 | 1,034,341 | +0.03(+0.10%) |
May 29, 2003 | 25.10 | 25.87 | 25.10 | 25.62 | 1,537,430 | +0.18(+0.69%) |
May 28, 2003 | 25.45 | 26.35 | 25.43 | 25.44 | 2,003,838 | -1.11(-4.18%) |
May 27, 2003 | 26.77 | 27.02 | 26.19 | 26.55 | 922,140 | +0.21(+0.80%) |
May 23, 2003 | 26.68 | 26.68 | 26.33 | 26.34 | 689,220 | -0.01(-0.03%) |
May 22, 2003 | 27.20 | 27.20 | 26.30 | 26.35 | 1,330,971 | -0.86(-3.17%) |
May 21, 2003 | 26.68 | 27.22 | 26.62 | 27.21 | 1,475,878 | +0.20(+0.75%) |
May 20, 2003 | 27.17 | 27.17 | 26.62 | 27.01 | 990,846 | -0.01(-0.03%) |
May 19, 2003 | 26.77 | 27.30 | 26.47 | 27.02 | 1,741,732 | +0.91(+3.47%) |
May 16, 2003 | 26.77 | 26.95 | 26.11 | 26.11 | 1,663,713 | -0.86(-3.20%) |
May 15, 2003 | 27.04 | 27.30 | 26.70 | 26.97 | 650,835 | +0.44(+1.66%) |
May 14, 2003 | 27.08 | 27.30 | 26.50 | 26.53 | 1,027,073 | -0.34(-1.28%) |
May 13, 2003 | 27.32 | 27.63 | 26.77 | 26.87 | 630,053 | -0.73(-2.65%) |
May 12, 2003 | 27.39 | 27.69 | 27.31 | 27.61 | 770,078 | +0.41(+1.49%) |
May 09, 2003 | 27.17 | 27.28 | 26.55 | 27.20 | 667,870 | -0.11(-0.42%) |
May 08, 2003 | 27.26 | 27.52 | 26.95 | 27.32 | 836,399 | +0.36(+1.34%) |
May 07, 2003 | 27.16 | 27.27 | 26.76 | 26.95 | 1,232,284 | +0.05(+0.20%) |
May 06, 2003 | 26.67 | 27.03 | 26.28 | 26.90 | 756,450 | +0.23(+0.86%) |
May 05, 2003 | 26.19 | 26.68 | 26.09 | 26.67 | 675,706 | +0.92(+3.59%) |