Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 28.11 | 28.13 | 27.82 | 27.98 | 6,915 | -0.17(-0.60%) |
Jul 30, 2003 | 28.29 | 28.58 | 27.72 | 28.15 | 13,085 | -0.05(-0.17%) |
Jul 29, 2003 | 28.05 | 28.20 | 27.90 | 28.20 | 4,468 | +0.34(+1.21%) |
Jul 28, 2003 | 27.73 | 28.00 | 27.73 | 27.86 | 3,617 | +0.27(+0.99%) |
Jul 25, 2003 | 27.45 | 27.64 | 27.07 | 27.59 | 3,829 | +0.19(+0.69%) |
Jul 24, 2003 | 27.54 | 27.74 | 27.26 | 27.40 | 6,063 | -0.14(-0.51%) |
Jul 23, 2003 | 28.01 | 28.01 | 27.48 | 27.54 | 7,659 | -0.36(-1.28%) |
Jul 22, 2003 | 28.43 | 28.44 | 27.89 | 27.90 | 7,659 | -0.63(-2.21%) |
Jul 21, 2003 | 28.87 | 29.05 | 28.39 | 28.53 | 4,680 | -0.37(-1.27%) |
Jul 18, 2003 | 28.90 | 28.90 | 28.76 | 28.89 | 1,489 | +0.04(+0.13%) |
Jul 17, 2003 | 28.89 | 28.90 | 28.68 | 28.86 | 8,298 | -0.02(-0.07%) |
Jul 16, 2003 | 28.86 | 29.10 | 28.86 | 28.88 | 13,510 | +0.03(+0.10%) |
Jul 15, 2003 | 29.42 | 29.59 | 28.78 | 28.85 | 14,893 | -0.54(-1.82%) |
Jul 14, 2003 | 29.52 | 29.84 | 29.33 | 29.38 | 7,127 | -0.12(-0.41%) |
Jul 11, 2003 | 29.60 | 29.69 | 29.34 | 29.51 | 2,659 | +0.08(+0.29%) |
Jul 10, 2003 | 29.42 | 29.49 | 29.14 | 29.42 | 5,532 | -0.06(-0.19%) |
Jul 09, 2003 | 29.67 | 29.77 | 29.47 | 29.48 | 12,766 | -0.38(-1.26%) |
Jul 08, 2003 | 29.47 | 30.03 | 29.32 | 29.85 | 8,723 | +0.39(+1.31%) |
Jul 07, 2003 | 29.14 | 29.79 | 29.14 | 29.47 | 7,340 | +0.51(+1.75%) |
Jul 03, 2003 | 29.05 | 29.05 | 28.96 | 28.96 | 531 | -0.01(-0.03%) |
Jul 02, 2003 | 28.20 | 28.97 | 28.20 | 28.97 | 7,872 | +0.86(+3.04%) |
Jul 01, 2003 | 28.20 | 28.21 | 28.06 | 28.11 | 3,936 | -0.08(-0.30%) |
Jun 30, 2003 | 28.15 | 28.20 | 27.94 | 28.20 | 15,425 | +0.18(+0.64%) |
Jun 27, 2003 | 28.01 | 28.06 | 27.82 | 28.02 | 6,276 | +0.20(+0.71%) |
Jun 26, 2003 | 27.65 | 27.82 | 27.64 | 27.82 | 4,680 | +0.18(+0.65%) |
Jun 25, 2003 | 27.82 | 27.82 | 27.64 | 27.64 | 4,574 | -0.27(-0.98%) |
Jun 24, 2003 | 28.41 | 28.41 | 27.75 | 27.92 | 13,298 | -0.52(-1.82%) |
Jun 23, 2003 | 28.20 | 28.65 | 27.95 | 28.43 | 17,766 | +0.36(+1.27%) |
Jun 20, 2003 | 27.73 | 28.15 | 27.73 | 28.08 | 7,446 | +0.29(+1.05%) |
Jun 19, 2003 | 27.37 | 27.92 | 27.37 | 27.79 | 13,298 | +0.44(+1.62%) |
Jun 18, 2003 | 27.26 | 27.34 | 27.17 | 27.34 | 9,255 | +0.18(+0.66%) |
Jun 17, 2003 | 27.07 | 27.31 | 27.03 | 27.17 | 13,830 | +0.14(+0.52%) |
Jun 16, 2003 | 26.72 | 27.02 | 26.67 | 27.02 | 7,553 | +0.33(+1.23%) |
Jun 13, 2003 | 26.89 | 26.93 | 26.70 | 26.70 | 6,702 | -0.19(-0.70%) |
Jun 12, 2003 | 26.74 | 26.88 | 26.67 | 26.88 | 3,829 | +0.23(+0.88%) |
Jun 11, 2003 | 26.76 | 26.76 | 26.33 | 26.65 | 6,702 | -0.42(-1.56%) |
Jun 10, 2003 | 27.02 | 27.12 | 27.02 | 27.07 | 3,617 | -0.09(-0.35%) |
Jun 09, 2003 | 27.02 | 27.38 | 26.95 | 27.17 | 6,595 | +0.05(+0.17%) |
Jun 06, 2003 | 27.17 | 27.35 | 27.08 | 27.12 | 5,744 | -0.14(-0.52%) |
Jun 05, 2003 | 27.04 | 27.26 | 27.04 | 27.26 | 2,978 | +0.28(+1.05%) |
Jun 04, 2003 | 27.26 | 27.33 | 26.90 | 26.98 | 12,979 | -0.36(-1.31%) |
Jun 03, 2003 | 26.89 | 27.37 | 26.89 | 27.33 | 8,085 | +0.42(+1.57%) |
Jun 02, 2003 | 26.88 | 26.99 | 26.79 | 26.91 | 6,808 | -0.01(-0.03%) |
May 30, 2003 | 26.98 | 26.98 | 26.77 | 26.92 | 10,638 | -0.03(-0.10%) |
May 29, 2003 | 26.46 | 26.96 | 26.46 | 26.95 | 4,255 | +0.35(+1.31%) |
May 28, 2003 | 26.18 | 26.60 | 26.13 | 26.60 | 4,680 | +0.48(+1.83%) |
May 27, 2003 | 25.30 | 26.13 | 25.30 | 26.12 | 12,234 | +0.88(+3.50%) |
May 23, 2003 | 25.00 | 25.24 | 24.91 | 25.24 | 13,085 | +0.24(+0.98%) |
May 22, 2003 | 25.38 | 25.38 | 24.96 | 24.99 | 10,106 | -0.45(-1.77%) |
May 21, 2003 | 26.30 | 26.30 | 25.45 | 25.45 | 25,319 | -0.86(-3.29%) |
May 20, 2003 | 26.25 | 26.31 | 26.09 | 26.31 | 23,298 | +0.15(+0.57%) |
May 19, 2003 | 26.23 | 26.28 | 26.16 | 26.16 | 10,425 | -0.07(-0.25%) |
May 16, 2003 | 26.88 | 26.96 | 26.23 | 26.23 | 30,851 | -0.68(-2.52%) |
May 15, 2003 | 27.35 | 27.37 | 26.88 | 26.90 | 10,425 | -0.43(-1.58%) |
May 14, 2003 | 27.51 | 27.57 | 27.33 | 27.33 | 3,936 | -0.18(-0.65%) |
May 13, 2003 | 27.21 | 27.73 | 27.21 | 27.51 | 6,063 | +0.35(+1.28%) |
May 12, 2003 | 26.80 | 27.17 | 26.80 | 27.17 | 4,255 | +0.36(+1.33%) |
May 09, 2003 | 26.79 | 26.83 | 26.72 | 26.81 | 23,192 | +0.07(+0.25%) |
May 08, 2003 | 26.88 | 27.00 | 26.70 | 26.74 | 10,213 | -0.16(-0.59%) |
May 07, 2003 | 27.49 | 27.49 | 26.90 | 26.90 | 5,212 | -0.50(-1.82%) |
May 06, 2003 | 27.01 | 27.40 | 26.93 | 27.40 | 12,766 | +0.53(+1.96%) |
May 05, 2003 | 26.79 | 26.87 | 26.70 | 26.87 | 12,234 | +0.06(+0.21%) |
May 02, 2003 | 26.82 | 27.10 | 26.82 | 26.82 | 15,319 | -0.23(-0.87%) |