Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 27.78 | 28.29 | 27.58 | 27.67 | 1,218,147 | -0.05(-0.17%) |
Jul 30, 2003 | 28.11 | 28.14 | 27.50 | 27.72 | 517,309 | -0.27(-0.95%) |
Jul 29, 2003 | 28.35 | 28.58 | 27.82 | 27.98 | 810,111 | -0.33(-1.17%) |
Jul 28, 2003 | 27.82 | 28.39 | 27.66 | 28.32 | 1,270,176 | +0.42(+1.50%) |
Jul 25, 2003 | 27.79 | 27.90 | 27.35 | 27.90 | 789,498 | +0.11(+0.41%) |
Jul 24, 2003 | 27.78 | 28.19 | 27.78 | 27.78 | 482,540 | +0.10(+0.38%) |
Jul 23, 2003 | 27.73 | 27.75 | 27.19 | 27.68 | 579,644 | -0.01(-0.03%) |
Jul 22, 2003 | 28.02 | 28.02 | 27.12 | 27.69 | 1,270,549 | -0.10(-0.38%) |
Jul 21, 2003 | 28.35 | 28.35 | 27.74 | 27.79 | 657,253 | -0.55(-1.93%) |
Jul 18, 2003 | 27.85 | 28.59 | 27.55 | 28.34 | 1,092,483 | +0.50(+1.79%) |
Jul 17, 2003 | 28.39 | 28.45 | 27.61 | 27.84 | 913,424 | -0.55(-1.93%) |
Jul 16, 2003 | 28.23 | 28.39 | 27.84 | 28.39 | 1,333,008 | +0.19(+0.66%) |
Jul 15, 2003 | 28.11 | 28.27 | 27.81 | 28.20 | 1,028,409 | +0.21(+0.75%) |
Jul 14, 2003 | 27.87 | 28.28 | 27.72 | 27.99 | 953,284 | +0.52(+1.91%) |
Jul 11, 2003 | 26.83 | 27.49 | 26.80 | 27.47 | 691,525 | +0.70(+2.62%) |
Jul 10, 2003 | 27.10 | 27.16 | 26.48 | 26.77 | 656,756 | -0.56(-2.03%) |
Jul 09, 2003 | 27.38 | 27.78 | 27.02 | 27.32 | 1,287,312 | -0.51(-1.82%) |
Jul 08, 2003 | 27.26 | 27.90 | 27.21 | 27.83 | 902,869 | +0.43(+1.56%) |
Jul 07, 2003 | 26.66 | 27.50 | 26.66 | 27.41 | 712,386 | +0.89(+3.37%) |
Jul 03, 2003 | 26.48 | 26.97 | 26.25 | 26.51 | 470,868 | +0.03(+0.12%) |
Jul 02, 2003 | 26.50 | 26.58 | 26.21 | 26.48 | 657,625 | +0.03(+0.12%) |
Jul 01, 2003 | 26.09 | 26.52 | 25.68 | 26.45 | 869,466 | +0.13(+0.49%) |
Jun 30, 2003 | 26.00 | 26.66 | 25.96 | 26.32 | 924,476 | +0.36(+1.40%) |
Jun 27, 2003 | 25.91 | 26.25 | 25.74 | 25.96 | 632,666 | -0.03(-0.12%) |
Jun 26, 2003 | 25.63 | 26.24 | 25.41 | 25.99 | 707,295 | +0.30(+1.16%) |
Jun 25, 2003 | 25.77 | 26.14 | 25.53 | 25.69 | 715,615 | -0.07(-0.28%) |
Jun 24, 2003 | 25.53 | 25.95 | 25.45 | 25.76 | 798,439 | +0.19(+0.72%) |
Jun 23, 2003 | 25.79 | 25.88 | 25.26 | 25.58 | 639,248 | -0.42(-1.61%) |
Jun 20, 2003 | 25.97 | 26.36 | 25.77 | 26.00 | 775,467 | +0.18(+0.69%) |
Jun 19, 2003 | 26.56 | 26.66 | 25.77 | 25.82 | 1,225,970 | -0.73(-2.76%) |
Jun 18, 2003 | 26.98 | 26.98 | 26.25 | 26.55 | 1,371,751 | -0.40(-1.49%) |
Jun 17, 2003 | 27.53 | 27.53 | 26.86 | 26.95 | 767,644 | -0.56(-2.02%) |
Jun 16, 2003 | 26.97 | 27.51 | 26.79 | 27.51 | 630,680 | +0.80(+2.98%) |
Jun 13, 2003 | 27.45 | 27.61 | 26.51 | 26.71 | 582,748 | -0.68(-2.47%) |
Jun 12, 2003 | 27.70 | 27.70 | 26.94 | 27.39 | 678,487 | -0.02(-0.06%) |
Jun 11, 2003 | 26.95 | 27.46 | 26.79 | 27.41 | 1,038,964 | +0.37(+1.37%) |
Jun 10, 2003 | 27.30 | 27.38 | 26.57 | 27.03 | 1,531,687 | -0.06(-0.24%) |
Jun 09, 2003 | 27.40 | 27.43 | 26.87 | 27.10 | 771,990 | -0.39(-1.44%) |
Jun 06, 2003 | 28.11 | 28.26 | 27.30 | 27.49 | 1,858,141 | -0.04(-0.15%) |
Jun 05, 2003 | 26.70 | 27.66 | 26.37 | 27.53 | 1,061,440 | +0.56(+2.06%) |
Jun 04, 2003 | 26.52 | 26.98 | 26.26 | 26.98 | 785,525 | +0.46(+1.73%) |
Jun 03, 2003 | 26.64 | 26.65 | 26.08 | 26.52 | 716,981 | -0.16(-0.60%) |
Jun 02, 2003 | 26.54 | 27.07 | 26.18 | 26.68 | 1,187,352 | +0.30(+1.13%) |
May 30, 2003 | 25.81 | 26.38 | 25.77 | 26.38 | 742,064 | +0.77(+3.02%) |
May 29, 2003 | 25.87 | 26.16 | 25.45 | 25.61 | 1,166,988 | -0.30(-1.15%) |
May 28, 2003 | 25.46 | 26.04 | 25.41 | 25.91 | 1,684,297 | +0.47(+1.84%) |
May 27, 2003 | 24.96 | 25.55 | 24.59 | 25.44 | 1,003,574 | +0.48(+1.90%) |
May 23, 2003 | 24.55 | 25.06 | 24.37 | 24.96 | 1,561,861 | +0.40(+1.64%) |
May 22, 2003 | 23.98 | 24.84 | 23.96 | 24.56 | 1,344,308 | +0.66(+2.76%) |
May 21, 2003 | 23.97 | 24.56 | 23.64 | 23.90 | 928,201 | -0.15(-0.64%) |
May 20, 2003 | 24.05 | 24.56 | 23.67 | 24.05 | 1,393,605 | -0.02(-0.07%) |
May 19, 2003 | 24.76 | 24.76 | 23.96 | 24.07 | 1,290,292 | -0.68(-2.77%) |
May 16, 2003 | 24.50 | 24.92 | 24.25 | 24.76 | 2,084,013 | +0.28(+1.15%) |
May 15, 2003 | 25.40 | 25.40 | 24.44 | 24.47 | 2,058,682 | -0.43(-1.75%) |
May 14, 2003 | 24.64 | 25.45 | 24.56 | 24.91 | 6,803,373 | +2.41(+10.70%) |
May 13, 2003 | 23.43 | 23.46 | 22.45 | 22.50 | 2,530,171 | -0.93(-3.99%) |
May 12, 2003 | 22.95 | 23.61 | 22.74 | 23.43 | 1,134,826 | +0.44(+1.93%) |
May 09, 2003 | 23.07 | 23.10 | 22.57 | 22.99 | 1,341,328 | -0.10(-0.42%) |
May 08, 2003 | 22.97 | 23.39 | 22.91 | 23.09 | 856,304 | -0.16(-0.69%) |
May 07, 2003 | 23.50 | 23.75 | 23.11 | 23.25 | 671,285 | -0.19(-0.79%) |
May 06, 2003 | 23.02 | 23.68 | 23.02 | 23.43 | 877,165 | +0.29(+1.25%) |
May 05, 2003 | 22.95 | 23.43 | 22.85 | 23.14 | 1,179,281 | +0.35(+1.55%) |
May 02, 2003 | 22.19 | 22.80 | 22.11 | 22.79 | 1,606,936 | +0.47(+2.09%) |