Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 31.85 | 31.85 | 31.85 | 31.85 | 0 | +0.85(+2.74%) |
Jul 30, 2003 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | -0.60(-1.90%) |
Jul 28, 2003 | 31.60 | 31.60 | 31.60 | 31.60 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 31.60 | 31.60 | 31.60 | 31.60 | 0 | +0.10(+0.32%) |
Jul 24, 2003 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +1.05(+3.45%) |
Jul 23, 2003 | 30.45 | 30.45 | 30.45 | 30.45 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 30.45 | 30.45 | 30.45 | 30.45 | 0 | -0.25(-0.81%) |
Jul 21, 2003 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | +0.10(+0.33%) |
Jul 18, 2003 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | -0.71(-2.27%) |
Jul 17, 2003 | 31.31 | 31.31 | 31.31 | 31.31 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 31.31 | 31.31 | 31.31 | 31.31 | 0 | -0.19(-0.60%) |
Jul 15, 2003 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.80(+2.61%) |
Jul 14, 2003 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | -0.30(-0.97%) |
Jul 11, 2003 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | +0.30(+0.98%) |
Jul 10, 2003 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | +0.55(+1.82%) |
Jul 09, 2003 | 30.15 | 30.15 | 30.15 | 30.15 | 0 | -0.55(-1.79%) |
Jul 08, 2003 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | -0.30(-0.97%) |
Jul 07, 2003 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 30.10 | 31.45 | 30.40 | 31.00 | 11,200 | +1.55(+5.26%) |
Jul 02, 2003 | 29.45 | 29.45 | 29.45 | 29.45 | 0 | +0.15(+0.51%) |
Jul 01, 2003 | 29.30 | 29.30 | 29.30 | 29.30 | 0 | +0.30(+1.03%) |
Jun 30, 2003 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +0.30(+1.05%) |
Jun 27, 2003 | 28.70 | 28.70 | 28.70 | 28.70 | 0 | -2.30(-7.42%) |
Jun 26, 2003 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | +0.10(+0.32%) |
Jun 24, 2003 | 30.90 | 30.90 | 30.90 | 30.90 | 0 | -1.17(-3.65%) |
Jun 23, 2003 | 32.07 | 32.07 | 32.07 | 32.07 | 0 | +1.07(+3.45%) |
Jun 20, 2003 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | -0.50(-1.59%) |
Jun 19, 2003 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | -0.30(-0.94%) |
Jun 18, 2003 | 31.80 | 31.80 | 31.80 | 31.80 | 0 | +0.80(+2.58%) |
Jun 17, 2003 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | +0.50(+1.64%) |
Jun 13, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.40(+1.33%) |
Jun 12, 2003 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | -1.00(-3.22%) |
Jun 10, 2003 | 31.10 | 31.10 | 31.10 | 31.10 | 0 | +0.20(+0.65%) |
Jun 09, 2003 | 30.90 | 30.90 | 30.90 | 30.90 | 0 | +0.10(+0.32%) |
Jun 06, 2003 | 30.80 | 30.80 | 30.80 | 30.80 | 0 | +1.50(+5.12%) |
Jun 05, 2003 | 29.30 | 29.30 | 29.30 | 29.30 | 0 | -0.35(-1.18%) |
Jun 04, 2003 | 29.65 | 29.65 | 29.65 | 29.65 | 0 | -0.55(-1.82%) |
Jun 03, 2003 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | -0.30(-0.98%) |
Jun 02, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | -0.25(-0.81%) |
May 30, 2003 | 30.75 | 30.75 | 30.75 | 30.75 | 0 | +0.15(+0.49%) |
May 29, 2003 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.60(+2.00%) |
May 28, 2003 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +0.25(+0.84%) |
May 23, 2003 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | -0.75(-2.46%) |
May 22, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | -0.90(-2.87%) |
May 21, 2003 | 31.40 | 31.40 | 31.40 | 31.40 | 0 | +1.40(+4.67%) |
May 20, 2003 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +1.00(+3.45%) |
May 19, 2003 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +0.90(+3.20%) |
May 16, 2003 | 28.10 | 28.10 | 28.10 | 28.10 | 0 | -0.65(-2.26%) |
May 15, 2003 | 28.75 | 28.75 | 28.75 | 28.75 | 0 | +0.45(+1.59%) |
May 14, 2003 | 28.30 | 28.30 | 28.30 | 28.30 | 0 | +0.80(+2.91%) |
May 13, 2003 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | +0.00(+0.00%) |
May 12, 2003 | 28.50 | 28.00 | 27.50 | 27.50 | 6,900 | -1.00(-3.51%) |
May 09, 2003 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | -0.25(-0.87%) |
May 08, 2003 | 28.75 | 28.75 | 28.75 | 28.75 | 0 | +1.45(+5.31%) |
May 07, 2003 | 27.30 | 27.30 | 27.30 | 27.30 | 0 | +0.30(+1.11%) |
May 06, 2003 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.60(+2.27%) |
May 05, 2003 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +1.90(+7.76%) |
May 02, 2003 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |