Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 28.64 | 28.80 | 28.50 | 28.61 | 408,170 | +0.05(+0.17%) |
Jul 30, 2003 | 28.66 | 28.73 | 28.45 | 28.56 | 216,024 | -0.20(-0.69%) |
Jul 29, 2003 | 28.60 | 28.85 | 28.36 | 28.76 | 338,354 | +0.00(+0.00%) |
Jul 28, 2003 | 29.14 | 29.14 | 28.51 | 28.76 | 243,445 | -0.09(-0.31%) |
Jul 25, 2003 | 28.91 | 29.06 | 28.27 | 28.85 | 460,886 | +0.15(+0.52%) |
Jul 24, 2003 | 28.52 | 29.06 | 28.49 | 28.70 | 685,310 | +0.18(+0.62%) |
Jul 23, 2003 | 28.17 | 28.54 | 28.07 | 28.52 | 500,955 | +0.65(+2.34%) |
Jul 22, 2003 | 27.90 | 28.01 | 27.52 | 27.87 | 482,540 | -0.04(-0.14%) |
Jul 21, 2003 | 28.36 | 28.36 | 27.62 | 27.91 | 395,624 | -0.21(-0.74%) |
Jul 18, 2003 | 28.02 | 28.27 | 27.75 | 28.12 | 331,777 | +0.25(+0.89%) |
Jul 17, 2003 | 27.43 | 28.27 | 27.40 | 27.87 | 476,975 | +0.44(+1.62%) |
Jul 16, 2003 | 27.67 | 27.67 | 27.26 | 27.43 | 211,471 | -0.12(-0.43%) |
Jul 15, 2003 | 27.67 | 27.87 | 27.48 | 27.54 | 417,580 | +0.16(+0.58%) |
Jul 14, 2003 | 27.18 | 27.83 | 27.18 | 27.39 | 570,366 | +0.43(+1.58%) |
Jul 11, 2003 | 26.54 | 27.13 | 26.34 | 26.96 | 391,981 | +0.77(+2.94%) |
Jul 10, 2003 | 26.31 | 26.32 | 26.09 | 26.19 | 446,519 | -0.23(-0.86%) |
Jul 09, 2003 | 26.55 | 26.55 | 25.70 | 26.42 | 875,533 | -0.14(-0.52%) |
Jul 08, 2003 | 25.84 | 26.56 | 24.95 | 26.56 | 1,007,273 | +1.67(+6.71%) |
Jul 07, 2003 | 24.66 | 24.89 | 24.50 | 24.89 | 432,555 | +0.70(+2.90%) |
Jul 03, 2003 | 24.22 | 24.29 | 24.07 | 24.18 | 222,095 | -0.22(-0.89%) |
Jul 02, 2003 | 23.77 | 24.66 | 23.77 | 24.40 | 587,061 | +0.63(+2.66%) |
Jul 01, 2003 | 23.62 | 23.84 | 22.70 | 23.77 | 758,161 | +0.15(+0.63%) |
Jun 30, 2003 | 23.87 | 24.02 | 23.62 | 23.62 | 327,932 | -0.10(-0.42%) |
Jun 27, 2003 | 23.97 | 24.11 | 23.72 | 23.72 | 317,511 | -0.19(-0.79%) |
Jun 26, 2003 | 23.92 | 24.19 | 23.48 | 23.91 | 315,487 | +0.14(+0.58%) |
Jun 25, 2003 | 23.87 | 23.97 | 23.73 | 23.77 | 196,395 | -0.07(-0.29%) |
Jun 24, 2003 | 23.79 | 24.07 | 23.74 | 23.84 | 247,897 | +0.05(+0.21%) |
Jun 23, 2003 | 24.21 | 24.21 | 23.67 | 23.79 | 292,215 | -0.56(-2.31%) |
Jun 20, 2003 | 24.27 | 24.59 | 24.24 | 24.35 | 539,202 | +0.15(+0.61%) |
Jun 19, 2003 | 24.52 | 24.70 | 24.19 | 24.20 | 301,625 | -0.33(-1.33%) |
Jun 18, 2003 | 24.48 | 24.66 | 24.34 | 24.53 | 239,802 | -0.18(-0.72%) |
Jun 17, 2003 | 24.48 | 24.73 | 24.22 | 24.71 | 240,915 | +0.23(+0.93%) |
Jun 16, 2003 | 23.80 | 24.61 | 23.80 | 24.48 | 280,781 | +0.69(+2.91%) |
Jun 13, 2003 | 24.89 | 24.89 | 23.78 | 23.79 | 970,038 | -1.09(-4.37%) |
Jun 12, 2003 | 24.71 | 24.98 | 24.71 | 24.88 | 587,567 | +0.17(+0.68%) |
Jun 11, 2003 | 24.54 | 24.87 | 24.51 | 24.71 | 331,373 | +0.15(+0.60%) |
Jun 10, 2003 | 24.41 | 24.60 | 24.21 | 24.56 | 360,412 | +0.35(+1.43%) |
Jun 09, 2003 | 24.46 | 24.46 | 24.07 | 24.21 | 211,269 | -0.24(-0.97%) |
Jun 06, 2003 | 24.91 | 25.34 | 24.44 | 24.45 | 358,591 | -0.26(-1.04%) |
Jun 05, 2003 | 24.21 | 24.84 | 24.05 | 24.71 | 556,706 | +0.39(+1.58%) |
Jun 04, 2003 | 24.48 | 24.63 | 23.38 | 24.32 | 645,342 | -0.16(-0.65%) |
Jun 03, 2003 | 24.71 | 24.71 | 24.06 | 24.48 | 555,391 | -0.56(-2.25%) |
Jun 02, 2003 | 24.83 | 25.41 | 24.81 | 25.04 | 508,139 | +0.34(+1.36%) |
May 30, 2003 | 24.11 | 24.99 | 24.09 | 24.71 | 368,001 | +0.82(+3.43%) |
May 29, 2003 | 23.72 | 24.13 | 23.72 | 23.89 | 221,893 | +0.17(+0.71%) |
May 28, 2003 | 23.47 | 24.08 | 23.46 | 23.72 | 214,203 | +0.31(+1.31%) |
May 27, 2003 | 23.13 | 23.49 | 23.05 | 23.41 | 586,252 | +0.30(+1.28%) |
May 23, 2003 | 23.42 | 23.42 | 23.07 | 23.12 | 382,268 | -0.22(-0.93%) |
May 22, 2003 | 23.16 | 23.49 | 23.16 | 23.33 | 409,385 | +0.20(+0.85%) |
May 21, 2003 | 22.87 | 23.24 | 22.84 | 23.14 | 309,720 | +0.28(+1.21%) |
May 20, 2003 | 22.88 | 23.06 | 22.78 | 22.86 | 312,452 | -0.18(-0.77%) |
May 19, 2003 | 23.13 | 23.20 | 22.93 | 23.04 | 286,144 | -0.24(-1.02%) |
May 16, 2003 | 23.62 | 23.62 | 22.81 | 23.27 | 584,026 | -0.81(-3.37%) |
May 15, 2003 | 24.19 | 24.30 | 23.99 | 24.09 | 375,893 | -0.23(-0.93%) |
May 14, 2003 | 24.71 | 24.81 | 24.23 | 24.31 | 225,131 | -0.35(-1.40%) |
May 13, 2003 | 24.76 | 24.76 | 24.53 | 24.66 | 295,250 | -0.10(-0.40%) |
May 12, 2003 | 24.64 | 25.09 | 24.41 | 24.76 | 305,773 | +0.12(+0.48%) |
May 09, 2003 | 24.59 | 24.71 | 24.42 | 24.64 | 239,600 | +0.05(+0.20%) |
May 08, 2003 | 24.91 | 24.91 | 24.59 | 24.59 | 138,822 | -0.53(-2.12%) |
May 07, 2003 | 24.91 | 25.17 | 24.68 | 25.12 | 243,546 | +0.22(+0.87%) |
May 06, 2003 | 24.91 | 25.00 | 24.62 | 24.91 | 345,741 | -0.07(-0.28%) |
May 05, 2003 | 25.40 | 25.40 | 24.84 | 24.97 | 351,508 | -0.38(-1.48%) |
May 02, 2003 | 25.45 | 25.65 | 24.51 | 25.35 | 565,003 | +0.94(+3.85%) |