Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 25.25 | 26.05 | 25.25 | 25.97 | 90,007 | +0.67(+2.64%) |
Jul 30, 2003 | 26.12 | 26.43 | 25.11 | 25.31 | 231,427 | -0.67(-2.60%) |
Jul 29, 2003 | 26.13 | 26.47 | 25.95 | 25.98 | 40,248 | -0.13(-0.50%) |
Jul 28, 2003 | 26.23 | 27.17 | 26.08 | 26.11 | 66,437 | +0.02(+0.08%) |
Jul 25, 2003 | 25.72 | 26.12 | 25.65 | 26.09 | 93,453 | +0.38(+1.47%) |
Jul 24, 2003 | 25.97 | 26.13 | 25.71 | 25.71 | 215,025 | -0.21(-0.81%) |
Jul 23, 2003 | 26.31 | 26.43 | 25.88 | 25.92 | 60,648 | -0.38(-1.46%) |
Jul 22, 2003 | 26.30 | 26.37 | 26.15 | 26.31 | 111,509 | +0.02(+0.08%) |
Jul 21, 2003 | 26.77 | 26.77 | 26.26 | 26.28 | 38,594 | -0.56(-2.08%) |
Jul 18, 2003 | 26.64 | 26.89 | 26.64 | 26.84 | 39,834 | +0.21(+0.79%) |
Jul 17, 2003 | 27.10 | 27.10 | 26.63 | 26.63 | 42,867 | -0.54(-2.00%) |
Jul 16, 2003 | 27.42 | 27.42 | 26.84 | 27.18 | 205,652 | -0.17(-0.64%) |
Jul 15, 2003 | 27.64 | 27.79 | 27.33 | 27.35 | 48,794 | -0.19(-0.69%) |
Jul 14, 2003 | 27.51 | 27.73 | 27.31 | 27.54 | 202,344 | +0.21(+0.77%) |
Jul 11, 2003 | 27.38 | 27.55 | 27.32 | 27.33 | 74,569 | -0.11(-0.40%) |
Jul 10, 2003 | 27.20 | 27.62 | 27.02 | 27.44 | 191,317 | +0.17(+0.61%) |
Jul 09, 2003 | 26.87 | 27.29 | 26.74 | 27.27 | 89,869 | +0.41(+1.51%) |
Jul 08, 2003 | 26.74 | 26.89 | 26.48 | 26.87 | 73,604 | +0.13(+0.49%) |
Jul 07, 2003 | 26.93 | 27.01 | 26.73 | 26.73 | 58,994 | -0.02(-0.08%) |
Jul 03, 2003 | 26.81 | 26.84 | 26.63 | 26.76 | 25,637 | -0.05(-0.19%) |
Jul 02, 2003 | 26.14 | 26.81 | 26.14 | 26.81 | 32,942 | +0.70(+2.67%) |
Jul 01, 2003 | 26.12 | 26.28 | 25.84 | 26.11 | 88,491 | -0.08(-0.30%) |
Jun 30, 2003 | 26.07 | 26.19 | 25.79 | 26.19 | 129,704 | +0.20(+0.75%) |
Jun 27, 2003 | 26.10 | 26.10 | 25.72 | 25.99 | 96,899 | -0.10(-0.39%) |
Jun 26, 2003 | 25.76 | 26.29 | 25.76 | 26.10 | 59,821 | +0.23(+0.90%) |
Jun 25, 2003 | 25.97 | 26.26 | 25.86 | 25.86 | 47,553 | -0.09(-0.34%) |
Jun 24, 2003 | 25.39 | 26.19 | 25.24 | 25.95 | 76,774 | +0.46(+1.79%) |
Jun 23, 2003 | 25.70 | 25.97 | 25.45 | 25.49 | 128,739 | -0.15(-0.57%) |
Jun 20, 2003 | 25.11 | 26.08 | 25.10 | 25.64 | 102,136 | +0.54(+2.14%) |
Jun 19, 2003 | 25.39 | 25.83 | 25.10 | 25.10 | 165,541 | +0.17(+0.70%) |
Jun 18, 2003 | 25.03 | 25.17 | 24.92 | 24.93 | 34,596 | -0.07(-0.29%) |
Jun 17, 2003 | 24.38 | 25.22 | 24.36 | 25.00 | 46,175 | +0.59(+2.44%) |
Jun 16, 2003 | 24.04 | 24.41 | 23.88 | 24.41 | 137,285 | +0.38(+1.57%) |
Jun 13, 2003 | 24.49 | 24.56 | 24.03 | 24.03 | 43,280 | -0.53(-2.16%) |
Jun 12, 2003 | 24.16 | 24.78 | 24.14 | 24.56 | 74,569 | +0.43(+1.77%) |
Jun 11, 2003 | 25.10 | 25.10 | 24.12 | 24.13 | 79,945 | -0.91(-3.65%) |
Jun 10, 2003 | 24.88 | 25.46 | 24.88 | 25.04 | 146,520 | +0.11(+0.44%) |
Jun 09, 2003 | 24.83 | 25.14 | 24.83 | 24.94 | 63,129 | +0.07(+0.29%) |
Jun 06, 2003 | 24.68 | 24.92 | 24.68 | 24.86 | 76,912 | +0.34(+1.39%) |
Jun 05, 2003 | 23.89 | 24.52 | 23.80 | 24.52 | 116,058 | +0.73(+3.05%) |
Jun 04, 2003 | 23.11 | 23.82 | 23.04 | 23.80 | 210,476 | +0.76(+3.31%) |
Jun 03, 2003 | 23.02 | 23.14 | 22.85 | 23.03 | 77,188 | +0.17(+0.76%) |
Jun 02, 2003 | 22.67 | 23.03 | 22.54 | 22.86 | 92,764 | +0.23(+1.03%) |
May 30, 2003 | 21.91 | 22.63 | 21.89 | 22.63 | 33,080 | +0.78(+3.55%) |
May 29, 2003 | 21.87 | 22.06 | 21.76 | 21.85 | 39,145 | +0.03(+0.13%) |
May 28, 2003 | 21.60 | 22.13 | 21.60 | 21.82 | 68,918 | +0.23(+1.07%) |
May 27, 2003 | 21.63 | 21.76 | 21.49 | 21.59 | 25,499 | +0.06(+0.27%) |
May 23, 2003 | 21.62 | 21.69 | 21.53 | 21.53 | 21,089 | -0.09(-0.40%) |
May 22, 2003 | 21.29 | 21.75 | 21.29 | 21.62 | 52,102 | +0.25(+1.19%) |
May 21, 2003 | 21.24 | 21.47 | 21.24 | 21.37 | 27,153 | +0.14(+0.65%) |
May 20, 2003 | 21.18 | 21.24 | 20.97 | 21.23 | 48,518 | +0.12(+0.55%) |
May 19, 2003 | 21.42 | 21.45 | 21.00 | 21.11 | 35,424 | -0.22(-1.02%) |
May 16, 2003 | 20.73 | 21.44 | 20.73 | 21.33 | 77,877 | +0.53(+2.55%) |
May 15, 2003 | 20.84 | 20.84 | 20.42 | 20.80 | 141,420 | -0.12(-0.56%) |
May 14, 2003 | 21.14 | 21.15 | 20.92 | 20.92 | 32,391 | -0.22(-1.06%) |
May 13, 2003 | 21.04 | 21.14 | 20.82 | 21.14 | 29,634 | +0.10(+0.48%) |
May 12, 2003 | 21.04 | 21.06 | 20.97 | 21.04 | 169,676 | +0.00(+0.00%) |
May 09, 2003 | 21.33 | 21.34 | 20.99 | 21.04 | 50,034 | -0.47(-2.19%) |
May 08, 2003 | 21.80 | 21.94 | 21.51 | 21.51 | 36,388 | -0.41(-1.85%) |
May 07, 2003 | 21.77 | 22.08 | 21.77 | 21.92 | 39,145 | +0.15(+0.67%) |
May 06, 2003 | 21.77 | 21.92 | 21.76 | 21.77 | 41,350 | +0.00(+0.00%) |
May 05, 2003 | 21.83 | 21.91 | 21.76 | 21.77 | 62,715 | -0.06(-0.27%) |
May 02, 2003 | 21.91 | 22.20 | 21.76 | 21.83 | 66,299 | -0.01(-0.03%) |