Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 26.39 | 26.39 | 25.46 | 25.50 | 317,574 | -0.81(-3.08%) |
Jul 30, 2003 | 26.48 | 26.48 | 26.29 | 26.31 | 297,806 | -0.03(-0.11%) |
Jul 29, 2003 | 26.11 | 26.48 | 26.06 | 26.34 | 505,368 | +0.10(+0.39%) |
Jul 28, 2003 | 26.53 | 26.54 | 26.06 | 26.24 | 254,295 | -0.48(-1.81%) |
Jul 25, 2003 | 25.60 | 26.85 | 25.60 | 26.72 | 393,422 | +1.08(+4.21%) |
Jul 24, 2003 | 25.97 | 26.39 | 25.64 | 25.64 | 207,884 | -0.23(-0.90%) |
Jul 23, 2003 | 25.32 | 26.30 | 25.32 | 25.88 | 533,838 | +0.74(+2.92%) |
Jul 22, 2003 | 24.90 | 25.57 | 24.81 | 25.14 | 616,347 | -0.35(-1.39%) |
Jul 21, 2003 | 25.83 | 25.88 | 24.57 | 25.49 | 620,430 | -0.52(-2.00%) |
Jul 18, 2003 | 26.43 | 26.81 | 26.02 | 26.02 | 463,469 | -0.42(-1.58%) |
Jul 17, 2003 | 26.76 | 27.46 | 26.30 | 26.43 | 855,710 | +0.93(+3.65%) |
Jul 16, 2003 | 25.83 | 26.11 | 25.50 | 25.50 | 263,857 | -0.33(-1.26%) |
Jul 15, 2003 | 25.88 | 26.27 | 25.72 | 25.83 | 346,259 | +0.09(+0.36%) |
Jul 14, 2003 | 25.23 | 25.97 | 25.23 | 25.74 | 306,616 | +0.53(+2.11%) |
Jul 11, 2003 | 24.59 | 25.22 | 24.57 | 25.21 | 220,669 | +0.62(+2.54%) |
Jul 10, 2003 | 25.13 | 25.13 | 24.57 | 24.58 | 197,033 | -1.11(-4.31%) |
Jul 09, 2003 | 25.13 | 25.91 | 25.13 | 25.69 | 814,992 | +0.74(+2.98%) |
Jul 08, 2003 | 23.82 | 24.95 | 23.76 | 24.95 | 358,506 | +0.99(+4.12%) |
Jul 07, 2003 | 23.37 | 24.06 | 23.36 | 23.96 | 207,776 | +0.68(+2.92%) |
Jul 03, 2003 | 23.44 | 23.44 | 23.18 | 23.28 | 133,110 | -0.39(-1.65%) |
Jul 02, 2003 | 22.34 | 23.68 | 22.33 | 23.67 | 580,787 | +1.83(+8.40%) |
Jul 01, 2003 | 21.78 | 21.89 | 21.14 | 21.84 | 520,624 | +0.06(+0.26%) |
Jun 30, 2003 | 21.88 | 22.67 | 21.65 | 21.78 | 1,238,496 | -0.09(-0.43%) |
Jun 27, 2003 | 22.20 | 22.25 | 21.78 | 21.87 | 186,612 | -0.14(-0.63%) |
Jun 26, 2003 | 22.53 | 22.58 | 21.83 | 22.01 | 216,049 | -0.57(-2.51%) |
Jun 25, 2003 | 22.53 | 22.65 | 22.43 | 22.58 | 181,992 | +0.21(+0.96%) |
Jun 24, 2003 | 22.34 | 22.51 | 22.22 | 22.37 | 364,522 | +0.03(+0.13%) |
Jun 23, 2003 | 22.72 | 22.77 | 22.15 | 22.34 | 249,568 | -0.57(-2.48%) |
Jun 20, 2003 | 23.69 | 23.69 | 22.43 | 22.91 | 336,804 | -0.80(-3.38%) |
Jun 19, 2003 | 24.01 | 24.13 | 23.47 | 23.71 | 165,877 | -0.18(-0.74%) |
Jun 18, 2003 | 23.66 | 23.98 | 23.47 | 23.88 | 123,763 | +0.22(+0.94%) |
Jun 17, 2003 | 23.41 | 23.68 | 23.32 | 23.66 | 193,058 | +0.30(+1.28%) |
Jun 16, 2003 | 23.08 | 23.45 | 23.08 | 23.36 | 233,453 | +0.15(+0.64%) |
Jun 13, 2003 | 23.18 | 23.27 | 23.08 | 23.21 | 91,211 | -0.05(-0.20%) |
Jun 12, 2003 | 23.27 | 23.27 | 23.08 | 23.26 | 88,632 | +0.04(+0.16%) |
Jun 11, 2003 | 22.71 | 23.27 | 22.62 | 23.22 | 111,838 | +0.42(+1.84%) |
Jun 10, 2003 | 22.62 | 22.94 | 22.48 | 22.80 | 145,250 | +0.48(+2.17%) |
Jun 09, 2003 | 22.90 | 22.90 | 22.13 | 22.32 | 179,844 | -0.90(-3.89%) |
Jun 06, 2003 | 23.36 | 23.73 | 22.96 | 23.22 | 173,613 | -0.05(-0.20%) |
Jun 05, 2003 | 22.80 | 23.27 | 22.68 | 23.27 | 141,275 | +0.45(+1.96%) |
Jun 04, 2003 | 22.43 | 22.94 | 22.43 | 22.82 | 230,338 | +0.54(+2.42%) |
Jun 03, 2003 | 22.34 | 22.55 | 21.99 | 22.28 | 146,217 | -0.18(-0.79%) |
Jun 02, 2003 | 22.60 | 22.93 | 21.87 | 22.46 | 365,704 | -0.37(-1.63%) |
May 30, 2003 | 21.50 | 22.83 | 21.50 | 22.83 | 475,501 | +0.63(+2.85%) |
May 29, 2003 | 22.62 | 22.63 | 22.04 | 22.20 | 191,661 | -0.61(-2.65%) |
May 28, 2003 | 22.39 | 22.90 | 22.39 | 22.80 | 353,779 | +0.47(+2.08%) |
May 27, 2003 | 22.20 | 22.43 | 22.11 | 22.34 | 176,298 | +0.14(+0.63%) |
May 23, 2003 | 21.92 | 22.53 | 21.90 | 22.20 | 221,313 | +0.36(+1.66%) |
May 22, 2003 | 21.64 | 21.90 | 21.60 | 21.84 | 222,065 | +0.66(+3.12%) |
May 21, 2003 | 21.24 | 21.37 | 21.11 | 21.18 | 141,597 | -0.16(-0.74%) |
May 20, 2003 | 21.87 | 21.87 | 21.07 | 21.33 | 243,874 | -0.68(-3.09%) |
May 19, 2003 | 21.92 | 22.13 | 21.81 | 22.01 | 191,017 | -0.04(-0.17%) |
May 16, 2003 | 21.64 | 22.11 | 21.60 | 22.05 | 306,508 | +0.22(+1.02%) |
May 15, 2003 | 21.46 | 21.87 | 21.45 | 21.83 | 217,660 | +0.37(+1.74%) |
May 14, 2003 | 21.64 | 21.64 | 21.07 | 21.46 | 95,830 | +0.05(+0.22%) |
May 13, 2003 | 21.50 | 21.60 | 21.32 | 21.41 | 190,909 | -0.21(-0.99%) |
May 12, 2003 | 21.50 | 21.97 | 21.31 | 21.62 | 474,105 | -0.62(-2.80%) |
May 09, 2003 | 21.68 | 22.29 | 21.56 | 22.25 | 413,620 | +0.68(+3.15%) |
May 08, 2003 | 21.41 | 21.87 | 21.18 | 21.57 | 483,129 | -0.20(-0.94%) |
May 07, 2003 | 20.86 | 22.06 | 20.86 | 21.77 | 1,103,774 | +0.91(+4.37%) |
May 06, 2003 | 20.35 | 20.86 | 20.20 | 20.86 | 368,175 | +0.51(+2.52%) |
May 05, 2003 | 20.29 | 20.47 | 20.20 | 20.35 | 216,264 | +0.00(+0.00%) |