Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 29.60 | 29.84 | 29.56 | 29.61 | 105,468 | +1.09(+3.84%) |
Jul 30, 2003 | 28.76 | 28.76 | 28.38 | 28.52 | 72,555 | -0.36(-1.24%) |
Jul 29, 2003 | 29.31 | 29.37 | 28.63 | 28.88 | 83,829 | -0.29(-1.00%) |
Jul 28, 2003 | 28.86 | 29.17 | 28.58 | 29.17 | 97,649 | +1.62(+5.87%) |
Jul 25, 2003 | 27.69 | 28.05 | 27.44 | 27.55 | 62,008 | +0.03(+0.10%) |
Jul 24, 2003 | 27.22 | 27.91 | 27.22 | 27.52 | 116,743 | +0.52(+1.94%) |
Jul 23, 2003 | 27.08 | 27.25 | 26.81 | 27.00 | 219,666 | -1.04(-3.73%) |
Jul 22, 2003 | 28.46 | 28.46 | 27.55 | 28.05 | 197,663 | -1.04(-3.59%) |
Jul 21, 2003 | 29.70 | 29.70 | 28.60 | 29.09 | 104,923 | -0.08(-0.26%) |
Jul 18, 2003 | 28.65 | 29.20 | 28.37 | 29.17 | 186,207 | +2.08(+7.70%) |
Jul 17, 2003 | 26.95 | 27.50 | 26.62 | 27.08 | 608,082 | -2.14(-7.34%) |
Jul 16, 2003 | 29.36 | 29.42 | 29.15 | 29.23 | 101,832 | -0.10(-0.34%) |
Jul 15, 2003 | 30.78 | 30.78 | 29.07 | 29.33 | 520,252 | -1.57(-5.07%) |
Jul 14, 2003 | 31.90 | 32.32 | 30.85 | 30.89 | 417,329 | +1.20(+4.04%) |
Jul 11, 2003 | 29.15 | 30.22 | 29.15 | 29.70 | 227,849 | +1.72(+6.13%) |
Jul 10, 2003 | 28.99 | 28.99 | 27.62 | 27.98 | 207,846 | -1.03(-3.55%) |
Jul 09, 2003 | 28.60 | 29.01 | 28.05 | 29.01 | 273,491 | +1.90(+7.02%) |
Jul 08, 2003 | 26.81 | 27.17 | 26.81 | 27.11 | 190,571 | +0.73(+2.77%) |
Jul 07, 2003 | 26.34 | 26.37 | 26.13 | 26.37 | 82,738 | +0.25(+0.95%) |
Jul 03, 2003 | 26.20 | 26.23 | 26.08 | 26.13 | 118,561 | -0.15(-0.59%) |
Jul 02, 2003 | 26.04 | 26.34 | 26.01 | 26.28 | 158,203 | +0.76(+3.00%) |
Jul 01, 2003 | 25.63 | 25.63 | 25.38 | 25.52 | 190,025 | -0.11(-0.43%) |
Jun 30, 2003 | 25.60 | 25.78 | 25.43 | 25.63 | 135,654 | +0.22(+0.87%) |
Jun 27, 2003 | 25.37 | 25.74 | 25.34 | 25.41 | 188,025 | +0.28(+1.09%) |
Jun 26, 2003 | 25.13 | 25.13 | 24.80 | 25.13 | 216,393 | +0.52(+2.10%) |
Jun 25, 2003 | 24.72 | 25.40 | 24.61 | 24.61 | 250,397 | +0.81(+3.42%) |
Jun 24, 2003 | 23.58 | 23.82 | 23.58 | 23.80 | 168,204 | +0.32(+1.36%) |
Jun 23, 2003 | 23.92 | 24.36 | 23.38 | 23.48 | 271,127 | -0.12(-0.49%) |
Jun 20, 2003 | 23.89 | 23.89 | 23.59 | 23.60 | 60,917 | -0.38(-1.60%) |
Jun 19, 2003 | 23.98 | 24.09 | 23.94 | 23.98 | 218,393 | -0.15(-0.62%) |
Jun 18, 2003 | 24.25 | 24.25 | 24.09 | 24.13 | 35,459 | +0.02(+0.07%) |
Jun 17, 2003 | 24.09 | 24.17 | 24.03 | 24.11 | 182,206 | -0.25(-1.02%) |
Jun 16, 2003 | 24.39 | 24.44 | 24.17 | 24.36 | 53,825 | +0.05(+0.23%) |
Jun 13, 2003 | 24.25 | 24.42 | 24.25 | 24.31 | 80,192 | +0.43(+1.80%) |
Jun 12, 2003 | 23.76 | 24.11 | 23.65 | 23.88 | 247,124 | +1.28(+5.65%) |
Jun 11, 2003 | 22.63 | 22.76 | 22.57 | 22.60 | 62,735 | -0.11(-0.48%) |
Jun 10, 2003 | 22.63 | 22.84 | 22.60 | 22.71 | 62,190 | +0.34(+1.50%) |
Jun 09, 2003 | 22.28 | 22.54 | 22.27 | 22.38 | 58,735 | +0.10(+0.47%) |
Jun 06, 2003 | 22.55 | 22.63 | 22.16 | 22.27 | 209,846 | -1.02(-4.37%) |
Jun 05, 2003 | 23.51 | 23.51 | 23.18 | 23.29 | 82,556 | -0.31(-1.31%) |
Jun 04, 2003 | 23.48 | 23.62 | 23.43 | 23.60 | 85,102 | +0.12(+0.49%) |
Jun 03, 2003 | 23.43 | 23.48 | 23.24 | 23.48 | 61,099 | -0.17(-0.72%) |
Jun 02, 2003 | 23.37 | 23.83 | 23.34 | 23.65 | 91,830 | +0.67(+2.89%) |
May 30, 2003 | 22.82 | 23.00 | 22.76 | 22.99 | 52,007 | +0.11(+0.48%) |
May 29, 2003 | 23.07 | 23.18 | 22.84 | 22.88 | 99,649 | -0.41(-1.77%) |
May 28, 2003 | 23.12 | 23.32 | 23.08 | 23.29 | 100,740 | +0.30(+1.29%) |
May 27, 2003 | 22.79 | 23.04 | 22.75 | 22.99 | 108,378 | -0.18(-0.76%) |
May 23, 2003 | 23.12 | 23.20 | 23.04 | 23.17 | 119,288 | +0.04(+0.19%) |
May 22, 2003 | 23.10 | 23.15 | 22.88 | 23.12 | 186,570 | +1.00(+4.50%) |
May 21, 2003 | 22.11 | 22.16 | 22.05 | 22.13 | 49,279 | +0.25(+1.16%) |
May 20, 2003 | 21.60 | 21.94 | 21.60 | 21.88 | 32,731 | +0.46(+2.16%) |
May 19, 2003 | 21.47 | 21.66 | 21.40 | 21.41 | 33,095 | +0.06(+0.28%) |
May 16, 2003 | 21.31 | 21.45 | 21.24 | 21.35 | 47,279 | +0.21(+1.01%) |
May 15, 2003 | 21.12 | 21.16 | 21.01 | 21.14 | 43,824 | +0.10(+0.47%) |
May 14, 2003 | 21.14 | 21.20 | 20.98 | 21.04 | 31,458 | +0.03(+0.16%) |
May 13, 2003 | 21.17 | 21.20 | 20.95 | 21.01 | 89,830 | +0.05(+0.26%) |
May 12, 2003 | 20.68 | 21.45 | 20.68 | 20.95 | 90,921 | +0.53(+2.59%) |
May 09, 2003 | 20.29 | 20.46 | 20.22 | 20.42 | 74,555 | -0.05(-0.24%) |
May 08, 2003 | 20.57 | 20.57 | 20.42 | 20.47 | 52,734 | -0.04(-0.19%) |
May 07, 2003 | 20.62 | 20.65 | 20.46 | 20.51 | 120,016 | -0.26(-1.24%) |
May 06, 2003 | 20.90 | 20.90 | 20.68 | 20.77 | 107,469 | -0.55(-2.58%) |
May 05, 2003 | 21.06 | 21.47 | 20.98 | 21.32 | 116,379 | +0.51(+2.43%) |
May 02, 2003 | 20.65 | 20.84 | 20.51 | 20.81 | 56,734 | +0.19(+0.93%) |