Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 28.23 | 28.57 | 28.11 | 28.16 | 642,019 | +0.22(+0.80%) |
Jul 30, 2003 | 28.34 | 28.35 | 27.85 | 27.93 | 381,029 | -0.37(-1.29%) |
Jul 29, 2003 | 28.79 | 28.90 | 28.18 | 28.30 | 400,081 | -0.49(-1.69%) |
Jul 28, 2003 | 28.32 | 28.90 | 28.17 | 28.79 | 495,028 | +0.52(+1.83%) |
Jul 25, 2003 | 28.15 | 28.75 | 27.83 | 28.27 | 575,107 | +0.19(+0.66%) |
Jul 24, 2003 | 27.93 | 28.66 | 27.91 | 28.08 | 567,982 | +0.24(+0.87%) |
Jul 23, 2003 | 27.98 | 28.27 | 27.52 | 27.84 | 1,060,068 | -0.48(-1.69%) |
Jul 22, 2003 | 28.54 | 28.82 | 27.85 | 28.32 | 707,848 | -0.13(-0.45%) |
Jul 21, 2003 | 29.10 | 29.10 | 28.40 | 28.45 | 359,500 | -0.65(-2.25%) |
Jul 18, 2003 | 28.30 | 29.12 | 28.30 | 29.10 | 478,145 | +1.02(+3.63%) |
Jul 17, 2003 | 28.78 | 28.78 | 27.96 | 28.08 | 521,360 | -0.80(-2.79%) |
Jul 16, 2003 | 29.12 | 29.16 | 28.48 | 28.89 | 313,342 | -0.12(-0.42%) |
Jul 15, 2003 | 29.53 | 29.80 | 28.85 | 29.01 | 512,531 | -0.18(-0.60%) |
Jul 14, 2003 | 28.41 | 29.27 | 28.39 | 29.19 | 681,361 | +1.14(+4.08%) |
Jul 11, 2003 | 27.97 | 28.09 | 27.77 | 28.04 | 268,269 | +0.10(+0.35%) |
Jul 10, 2003 | 28.52 | 28.54 | 27.79 | 27.94 | 404,882 | -0.79(-2.76%) |
Jul 09, 2003 | 28.43 | 28.90 | 28.26 | 28.73 | 586,878 | +0.20(+0.69%) |
Jul 08, 2003 | 27.24 | 28.57 | 27.24 | 28.54 | 780,956 | +1.19(+4.36%) |
Jul 07, 2003 | 26.64 | 27.55 | 26.60 | 27.34 | 707,228 | +0.95(+3.60%) |
Jul 03, 2003 | 26.34 | 26.58 | 26.30 | 26.39 | 318,763 | -0.21(-0.78%) |
Jul 02, 2003 | 26.15 | 26.60 | 26.11 | 26.60 | 475,512 | +0.56(+2.15%) |
Jul 01, 2003 | 26.23 | 26.23 | 25.65 | 26.04 | 1,408,416 | -0.19(-0.74%) |
Jun 30, 2003 | 26.80 | 27.11 | 26.23 | 26.23 | 912,922 | -0.46(-1.71%) |
Jun 27, 2003 | 27.11 | 27.18 | 26.64 | 26.69 | 521,205 | -0.38(-1.40%) |
Jun 26, 2003 | 26.86 | 27.53 | 26.76 | 27.07 | 857,162 | +0.39(+1.47%) |
Jun 25, 2003 | 26.72 | 27.02 | 26.62 | 26.68 | 447,012 | -0.04(-0.16%) |
Jun 24, 2003 | 26.21 | 26.78 | 26.13 | 26.72 | 415,880 | +0.51(+1.95%) |
Jun 23, 2003 | 26.95 | 26.95 | 26.08 | 26.21 | 606,704 | -0.76(-2.82%) |
Jun 20, 2003 | 26.97 | 27.27 | 26.92 | 26.97 | 463,896 | +0.11(+0.42%) |
Jun 19, 2003 | 27.72 | 27.78 | 26.75 | 26.86 | 1,452,404 | -0.86(-3.11%) |
Jun 18, 2003 | 27.79 | 27.80 | 27.55 | 27.72 | 682,910 | -0.18(-0.63%) |
Jun 17, 2003 | 27.83 | 27.93 | 27.55 | 27.90 | 400,855 | +0.18(+0.64%) |
Jun 16, 2003 | 27.03 | 27.72 | 27.03 | 27.72 | 1,014,685 | +0.77(+2.88%) |
Jun 13, 2003 | 27.04 | 27.25 | 26.81 | 26.94 | 855,303 | -0.10(-0.37%) |
Jun 12, 2003 | 26.69 | 27.06 | 26.56 | 27.04 | 762,679 | +0.32(+1.21%) |
Jun 11, 2003 | 26.25 | 26.90 | 25.95 | 26.72 | 711,720 | +0.73(+2.80%) |
Jun 10, 2003 | 25.65 | 26.08 | 25.65 | 25.99 | 793,347 | +0.45(+1.75%) |
Jun 09, 2003 | 25.70 | 25.78 | 25.44 | 25.55 | 975,188 | -0.35(-1.36%) |
Jun 06, 2003 | 25.78 | 26.47 | 25.64 | 25.90 | 957,840 | +0.27(+1.04%) |
Jun 05, 2003 | 25.42 | 25.79 | 25.21 | 25.63 | 730,771 | +0.11(+0.42%) |
Jun 04, 2003 | 24.71 | 25.55 | 24.66 | 25.52 | 1,093,214 | +0.77(+3.09%) |
Jun 03, 2003 | 24.66 | 24.88 | 24.43 | 24.76 | 857,626 | +0.03(+0.14%) |
Jun 02, 2003 | 23.89 | 25.25 | 23.89 | 24.72 | 1,855,429 | +1.05(+4.44%) |
May 30, 2003 | 22.81 | 24.11 | 22.81 | 23.67 | 1,135,035 | +0.86(+3.77%) |
May 29, 2003 | 22.60 | 23.05 | 22.47 | 22.81 | 705,369 | +0.31(+1.36%) |
May 28, 2003 | 21.52 | 22.60 | 21.52 | 22.51 | 693,443 | +1.05(+4.87%) |
May 27, 2003 | 21.20 | 21.46 | 21.02 | 21.46 | 470,091 | +0.21(+0.97%) |
May 23, 2003 | 20.99 | 21.29 | 20.88 | 21.25 | 291,967 | +0.27(+1.27%) |
May 22, 2003 | 20.81 | 21.07 | 20.77 | 20.99 | 255,104 | +0.19(+0.89%) |
May 21, 2003 | 20.62 | 20.85 | 20.38 | 20.80 | 275,549 | +0.21(+1.00%) |
May 20, 2003 | 20.70 | 20.72 | 20.47 | 20.60 | 287,011 | -0.09(-0.42%) |
May 19, 2003 | 21.52 | 21.52 | 20.62 | 20.68 | 692,978 | -0.41(-1.94%) |
May 16, 2003 | 20.85 | 21.09 | 20.77 | 21.09 | 365,385 | +0.15(+0.74%) |
May 15, 2003 | 20.38 | 20.95 | 20.37 | 20.94 | 640,006 | +0.63(+3.12%) |
May 14, 2003 | 20.44 | 20.51 | 20.23 | 20.30 | 133,979 | -0.08(-0.38%) |
May 13, 2003 | 20.66 | 20.66 | 20.34 | 20.38 | 143,118 | -0.28(-1.35%) |
May 12, 2003 | 20.25 | 20.74 | 20.21 | 20.66 | 231,715 | +0.41(+2.02%) |
May 09, 2003 | 20.28 | 20.49 | 20.23 | 20.25 | 336,266 | -0.00(-0.02%) |
May 08, 2003 | 20.36 | 20.44 | 20.23 | 20.26 | 267,185 | -0.25(-1.24%) |
May 07, 2003 | 20.19 | 20.59 | 20.10 | 20.51 | 601,748 | +0.21(+1.02%) |
May 06, 2003 | 20.10 | 20.55 | 20.09 | 20.30 | 347,263 | +0.16(+0.77%) |
May 05, 2003 | 20.06 | 20.25 | 19.91 | 20.15 | 289,644 | +0.06(+0.28%) |