Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 32.41 | 32.58 | 32.01 | 32.41 | 430,911 | -0.08(-0.26%) |
Jul 30, 2003 | 31.40 | 33.01 | 31.31 | 32.50 | 2,139,436 | +3.52(+12.15%) |
Jul 29, 2003 | 28.94 | 29.26 | 28.89 | 28.98 | 353,047 | +0.04(+0.15%) |
Jul 28, 2003 | 28.86 | 28.95 | 28.53 | 28.94 | 490,225 | -0.02(-0.06%) |
Jul 25, 2003 | 28.89 | 29.06 | 28.41 | 28.95 | 237,137 | +0.07(+0.23%) |
Jul 24, 2003 | 29.16 | 29.24 | 28.67 | 28.89 | 232,174 | -0.19(-0.64%) |
Jul 23, 2003 | 29.20 | 29.40 | 28.95 | 29.07 | 200,509 | -0.13(-0.43%) |
Jul 22, 2003 | 28.73 | 29.22 | 28.67 | 29.20 | 156,910 | +0.51(+1.77%) |
Jul 21, 2003 | 29.03 | 29.03 | 28.56 | 28.69 | 118,273 | -0.39(-1.34%) |
Jul 18, 2003 | 28.61 | 29.11 | 28.61 | 29.08 | 183,258 | +0.55(+1.93%) |
Jul 17, 2003 | 29.11 | 29.45 | 28.53 | 28.53 | 166,008 | -0.67(-2.29%) |
Jul 16, 2003 | 29.09 | 29.61 | 28.89 | 29.20 | 192,947 | +0.17(+0.58%) |
Jul 15, 2003 | 29.66 | 29.79 | 28.78 | 29.03 | 227,330 | -0.58(-1.97%) |
Jul 14, 2003 | 29.75 | 29.98 | 29.42 | 29.61 | 258,878 | +0.08(+0.26%) |
Jul 11, 2003 | 29.62 | 29.92 | 29.54 | 29.54 | 151,711 | -0.11(-0.37%) |
Jul 10, 2003 | 30.40 | 30.40 | 29.59 | 29.65 | 224,849 | -0.80(-2.64%) |
Jul 09, 2003 | 30.60 | 30.63 | 30.38 | 30.45 | 266,794 | +0.02(+0.06%) |
Jul 08, 2003 | 30.21 | 30.55 | 30.21 | 30.43 | 251,670 | +0.23(+0.76%) |
Jul 07, 2003 | 29.61 | 30.43 | 29.61 | 30.21 | 276,837 | +0.80(+2.73%) |
Jul 03, 2003 | 29.28 | 29.57 | 29.17 | 29.40 | 113,665 | +0.06(+0.20%) |
Jul 02, 2003 | 29.11 | 29.34 | 28.94 | 29.34 | 185,976 | +0.24(+0.81%) |
Jul 01, 2003 | 28.45 | 29.11 | 28.01 | 29.11 | 241,272 | +0.66(+2.32%) |
Jun 30, 2003 | 29.05 | 29.38 | 28.45 | 28.45 | 271,756 | -0.63(-2.15%) |
Jun 27, 2003 | 28.73 | 29.64 | 28.55 | 29.07 | 398,891 | +0.51(+1.78%) |
Jun 26, 2003 | 28.95 | 28.95 | 28.46 | 28.56 | 532,289 | -0.44(-1.52%) |
Jun 25, 2003 | 29.67 | 29.83 | 29.00 | 29.00 | 230,757 | -0.66(-2.23%) |
Jun 24, 2003 | 29.66 | 29.83 | 29.24 | 29.66 | 249,543 | -0.06(-0.20%) |
Jun 23, 2003 | 29.45 | 29.84 | 29.00 | 29.72 | 408,462 | +0.19(+0.63%) |
Jun 20, 2003 | 29.62 | 29.71 | 29.05 | 29.54 | 860,287 | -1.06(-3.46%) |
Jun 19, 2003 | 31.15 | 31.27 | 30.47 | 30.60 | 489,162 | -0.55(-1.77%) |
Jun 18, 2003 | 31.99 | 31.99 | 31.15 | 31.15 | 200,863 | -0.85(-2.65%) |
Jun 17, 2003 | 31.92 | 32.20 | 31.48 | 31.99 | 317,955 | +0.28(+0.88%) |
Jun 16, 2003 | 30.89 | 31.74 | 30.84 | 31.71 | 172,742 | +0.85(+2.77%) |
Jun 13, 2003 | 31.40 | 31.57 | 30.80 | 30.86 | 217,523 | -0.69(-2.17%) |
Jun 12, 2003 | 30.98 | 31.57 | 30.52 | 31.54 | 235,601 | +0.65(+2.11%) |
Jun 11, 2003 | 30.05 | 30.89 | 29.88 | 30.89 | 179,714 | +0.70(+2.33%) |
Jun 10, 2003 | 29.93 | 30.27 | 29.89 | 30.19 | 166,008 | +0.47(+1.59%) |
Jun 09, 2003 | 30.72 | 30.72 | 29.29 | 29.72 | 467,658 | -0.98(-3.20%) |
Jun 06, 2003 | 31.31 | 31.56 | 30.56 | 30.70 | 196,610 | -0.41(-1.31%) |
Jun 05, 2003 | 30.17 | 31.31 | 29.79 | 31.10 | 462,577 | +1.14(+3.81%) |
Jun 04, 2003 | 29.62 | 29.96 | 29.38 | 29.96 | 214,569 | +0.34(+1.14%) |
Jun 03, 2003 | 29.50 | 29.96 | 29.50 | 29.62 | 301,177 | -0.01(-0.03%) |
Jun 02, 2003 | 28.95 | 29.72 | 28.95 | 29.63 | 331,425 | +0.68(+2.34%) |
May 30, 2003 | 28.23 | 28.99 | 28.22 | 28.95 | 241,509 | +0.58(+2.03%) |
May 29, 2003 | 28.62 | 29.01 | 28.09 | 28.38 | 286,998 | -0.24(-0.83%) |
May 28, 2003 | 28.16 | 28.73 | 28.16 | 28.61 | 345,840 | +0.45(+1.59%) |
May 27, 2003 | 27.61 | 28.17 | 27.38 | 28.17 | 150,766 | +0.57(+2.05%) |
May 23, 2003 | 27.61 | 28.06 | 27.43 | 27.60 | 129,852 | +0.20(+0.74%) |
May 22, 2003 | 27.08 | 27.55 | 26.91 | 27.40 | 215,869 | +0.31(+1.16%) |
May 21, 2003 | 27.29 | 27.46 | 26.83 | 27.08 | 227,685 | -0.30(-1.08%) |
May 20, 2003 | 27.09 | 27.84 | 27.09 | 27.38 | 485,972 | +0.29(+1.06%) |
May 19, 2003 | 27.13 | 27.19 | 26.97 | 27.09 | 244,581 | -0.13(-0.47%) |
May 16, 2003 | 27.28 | 27.28 | 26.90 | 27.22 | 256,751 | -0.06(-0.22%) |
May 15, 2003 | 27.02 | 27.41 | 27.02 | 27.28 | 397,001 | +0.14(+0.50%) |
May 14, 2003 | 27.29 | 27.38 | 26.96 | 27.14 | 263,486 | -0.07(-0.25%) |
May 13, 2003 | 26.63 | 27.49 | 26.53 | 27.21 | 582,977 | +0.58(+2.19%) |
May 12, 2003 | 25.81 | 26.77 | 25.77 | 26.63 | 271,875 | +0.90(+3.49%) |
May 09, 2003 | 25.68 | 25.96 | 25.48 | 25.73 | 170,616 | +0.14(+0.53%) |
May 08, 2003 | 25.56 | 25.89 | 25.31 | 25.59 | 297,160 | -0.02(-0.07%) |
May 07, 2003 | 25.05 | 25.90 | 25.00 | 25.61 | 263,486 | +0.47(+1.89%) |
May 06, 2003 | 25.16 | 25.39 | 24.84 | 25.14 | 243,517 | -0.03(-0.10%) |
May 05, 2003 | 25.39 | 25.56 | 24.98 | 25.16 | 223,549 | -0.02(-0.07%) |
May 02, 2003 | 24.88 | 25.22 | 24.67 | 25.18 | 260,768 | +0.17(+0.68%) |