Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 28.84 | 29.07 | 28.54 | 28.54 | 3,043 | +0.20(+0.70%) |
Jul 30, 2003 | 28.44 | 28.44 | 28.34 | 28.34 | 710 | -0.25(-0.86%) |
Jul 29, 2003 | 28.59 | 28.93 | 28.59 | 28.59 | 8,622 | -1.13(-3.81%) |
Jul 28, 2003 | 28.49 | 29.72 | 28.49 | 29.72 | 9,940 | +2.34(+8.53%) |
Jul 25, 2003 | 27.26 | 27.41 | 27.26 | 27.39 | 2,637 | -0.07(-0.25%) |
Jul 24, 2003 | 27.46 | 27.46 | 27.46 | 27.46 | 202 | -0.10(-0.36%) |
Jul 23, 2003 | 27.60 | 27.61 | 27.34 | 27.55 | 4,260 | -0.59(-2.10%) |
Jul 22, 2003 | 27.95 | 28.16 | 27.85 | 28.15 | 3,448 | +0.69(+2.51%) |
Jul 21, 2003 | 27.31 | 27.70 | 27.31 | 27.46 | 4,158 | -0.89(-3.13%) |
Jul 18, 2003 | 28.31 | 28.54 | 28.24 | 28.34 | 2,637 | +0.05(+0.17%) |
Jul 17, 2003 | 28.59 | 28.59 | 28.19 | 28.29 | 8,419 | -1.10(-3.76%) |
Jul 16, 2003 | 29.57 | 29.57 | 29.23 | 29.40 | 9,129 | +1.55(+5.56%) |
Jul 15, 2003 | 27.75 | 27.95 | 27.62 | 27.85 | 2,434 | -0.05(-0.18%) |
Jul 14, 2003 | 28.00 | 28.24 | 27.90 | 27.90 | 38,140 | +0.10(+0.35%) |
Jul 11, 2003 | 27.60 | 28.15 | 27.60 | 27.80 | 20,186 | +0.44(+1.62%) |
Jul 10, 2003 | 27.60 | 27.61 | 27.36 | 27.36 | 11,360 | -1.08(-3.81%) |
Jul 09, 2003 | 27.85 | 28.59 | 27.65 | 28.44 | 23,127 | +1.13(+4.15%) |
Jul 08, 2003 | 26.42 | 27.31 | 26.42 | 27.31 | 36,821 | +1.73(+6.74%) |
Jul 07, 2003 | 25.04 | 25.58 | 25.04 | 25.58 | 12,172 | +2.66(+11.61%) |
Jul 03, 2003 | 23.17 | 23.17 | 22.85 | 22.92 | 3,144 | +0.90(+4.07%) |
Jul 02, 2003 | 21.74 | 22.02 | 21.74 | 22.02 | 1,318 | +0.34(+1.55%) |
Jul 01, 2003 | 21.69 | 21.89 | 21.69 | 21.69 | 1,521 | -0.24(-1.08%) |
Jun 30, 2003 | 21.94 | 21.94 | 21.92 | 21.92 | 2,637 | -0.22(-0.98%) |
Jun 27, 2003 | 22.16 | 22.38 | 22.06 | 22.14 | 9,129 | +0.85(+3.98%) |
Jun 26, 2003 | 21.44 | 21.44 | 21.15 | 21.29 | 1,724 | -0.30(-1.37%) |
Jun 25, 2003 | 22.18 | 22.18 | 21.39 | 21.59 | 3,651 | -0.59(-2.67%) |
Jun 24, 2003 | 22.43 | 22.43 | 22.18 | 22.18 | 1,217 | -0.69(-3.02%) |
Jun 23, 2003 | 23.17 | 23.17 | 22.87 | 22.87 | 1,115 | -0.89(-3.73%) |
Jun 20, 2003 | 23.17 | 23.76 | 23.16 | 23.76 | 1,521 | +0.54(+2.34%) |
Jun 19, 2003 | 22.97 | 23.22 | 22.97 | 23.22 | 2,434 | +0.59(+2.61%) |
Jun 18, 2003 | 22.76 | 22.77 | 22.62 | 22.62 | 1,217 | -0.07(-0.30%) |
Jun 17, 2003 | 23.22 | 23.22 | 22.69 | 22.69 | 3,854 | -0.47(-2.04%) |
Jun 16, 2003 | 23.17 | 23.40 | 23.17 | 23.17 | 5,883 | -0.69(-2.89%) |
Jun 13, 2003 | 23.36 | 23.96 | 23.17 | 23.86 | 14,708 | +0.92(+4.00%) |
Jun 12, 2003 | 23.07 | 23.07 | 22.82 | 22.94 | 2,941 | +0.70(+3.15%) |
Jun 11, 2003 | 22.87 | 23.12 | 22.24 | 22.24 | 8,622 | -0.63(-2.76%) |
Jun 10, 2003 | 22.48 | 22.87 | 22.48 | 22.87 | 2,738 | +0.35(+1.53%) |
Jun 09, 2003 | 22.48 | 22.53 | 22.22 | 22.53 | 2,738 | +0.49(+2.24%) |
Jun 06, 2003 | 22.18 | 22.28 | 22.03 | 22.03 | 3,956 | +0.30(+1.36%) |
Jun 05, 2003 | 21.74 | 21.74 | 21.74 | 21.74 | 304 | +0.04(+0.18%) |
Jun 04, 2003 | 21.69 | 21.70 | 21.69 | 21.70 | 710 | +0.20(+0.92%) |
Jun 03, 2003 | 22.58 | 22.58 | 21.39 | 21.50 | 10,752 | -1.07(-4.76%) |
Jun 02, 2003 | 22.28 | 22.58 | 22.28 | 22.58 | 5,376 | +1.53(+7.26%) |
May 30, 2003 | 20.80 | 21.05 | 20.80 | 21.05 | 2,637 | +0.59(+2.89%) |
May 29, 2003 | 20.46 | 20.60 | 20.34 | 20.46 | 3,753 | -0.11(-0.53%) |
May 28, 2003 | 20.61 | 20.74 | 20.52 | 20.56 | 1,420 | +0.08(+0.39%) |
May 27, 2003 | 20.59 | 20.60 | 20.46 | 20.49 | 4,868 | -0.24(-1.14%) |
May 23, 2003 | 20.51 | 20.95 | 20.47 | 20.72 | 6,999 | +0.22(+1.06%) |
May 22, 2003 | 20.31 | 20.90 | 20.03 | 20.51 | 11,766 | +1.08(+5.58%) |
May 21, 2003 | 19.05 | 19.42 | 19.03 | 19.42 | 13,998 | +1.45(+8.06%) |
May 20, 2003 | 17.98 | 17.98 | 17.84 | 17.97 | 4,666 | +0.42(+2.42%) |
May 19, 2003 | 17.55 | 17.55 | 17.55 | 17.55 | 101 | +0.64(+3.79%) |
May 16, 2003 | 16.88 | 16.91 | 16.88 | 16.91 | 811 | +0.08(+0.47%) |
May 15, 2003 | 16.87 | 16.87 | 16.79 | 16.83 | 1,420 | -0.04(-0.23%) |
May 14, 2003 | 16.78 | 16.91 | 16.78 | 16.87 | 7,202 | +0.21(+1.24%) |
May 13, 2003 | 16.62 | 16.74 | 16.62 | 16.66 | 2,941 | +0.24(+1.44%) |
May 12, 2003 | 16.31 | 16.43 | 16.24 | 16.42 | 5,680 | +0.16(+0.97%) |
May 09, 2003 | 16.96 | 16.96 | 16.27 | 16.27 | 4,463 | -0.84(-4.90%) |
May 08, 2003 | 17.10 | 17.10 | 17.10 | 17.10 | 101 | -0.02(-0.12%) |
May 07, 2003 | 17.21 | 17.21 | 17.12 | 17.12 | 811 | -0.62(-3.50%) |
May 06, 2003 | 17.55 | 17.89 | 17.55 | 17.74 | 5,579 | +0.29(+1.64%) |
May 05, 2003 | 17.16 | 17.60 | 17.16 | 17.46 | 3,043 | +0.34(+1.96%) |
May 02, 2003 | 17.30 | 17.30 | 17.08 | 17.12 | 3,651 | -0.28(-1.59%) |