Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 28.61 | 28.76 | 28.29 | 28.46 | 129,501 | -0.31(-1.07%) |
Jul 30, 2003 | 28.56 | 28.78 | 28.43 | 28.77 | 239,880 | +0.18(+0.63%) |
Jul 29, 2003 | 28.71 | 28.78 | 28.53 | 28.59 | 290,094 | -0.01(-0.02%) |
Jul 28, 2003 | 28.81 | 28.84 | 28.56 | 28.60 | 82,862 | -0.15(-0.54%) |
Jul 25, 2003 | 28.78 | 28.96 | 28.70 | 28.75 | 106,803 | -0.03(-0.09%) |
Jul 24, 2003 | 28.89 | 28.95 | 28.75 | 28.78 | 214,539 | -0.03(-0.09%) |
Jul 23, 2003 | 28.88 | 28.88 | 28.58 | 28.80 | 147,845 | -0.06(-0.20%) |
Jul 22, 2003 | 28.69 | 28.90 | 28.68 | 28.86 | 141,316 | +0.10(+0.36%) |
Jul 21, 2003 | 28.78 | 28.90 | 28.53 | 28.76 | 197,283 | -0.12(-0.40%) |
Jul 18, 2003 | 28.77 | 28.90 | 28.67 | 28.87 | 149,244 | +0.13(+0.45%) |
Jul 17, 2003 | 28.66 | 28.75 | 28.51 | 28.75 | 264,909 | +0.01(+0.04%) |
Jul 16, 2003 | 28.39 | 28.75 | 28.20 | 28.73 | 107,580 | +0.48(+1.71%) |
Jul 15, 2003 | 28.73 | 28.82 | 28.21 | 28.25 | 74,622 | -0.51(-1.79%) |
Jul 14, 2003 | 28.53 | 28.79 | 28.35 | 28.77 | 58,454 | +0.35(+1.25%) |
Jul 11, 2003 | 28.14 | 28.53 | 28.14 | 28.41 | 13,525 | +0.28(+0.98%) |
Jul 10, 2003 | 28.39 | 28.39 | 28.08 | 28.14 | 68,870 | -0.26(-0.91%) |
Jul 09, 2003 | 28.06 | 28.51 | 28.06 | 28.39 | 115,975 | -0.08(-0.27%) |
Jul 08, 2003 | 28.42 | 28.53 | 28.28 | 28.47 | 95,610 | -0.03(-0.09%) |
Jul 07, 2003 | 28.12 | 28.50 | 28.10 | 28.50 | 171,787 | +0.44(+1.58%) |
Jul 03, 2003 | 27.92 | 28.24 | 27.91 | 28.05 | 59,697 | -0.10(-0.34%) |
Jul 02, 2003 | 28.16 | 28.15 | 27.94 | 28.15 | 93,433 | +0.03(+0.11%) |
Jul 01, 2003 | 27.76 | 28.15 | 27.53 | 28.12 | 119,862 | +0.41(+1.46%) |
Jun 30, 2003 | 27.87 | 28.14 | 27.65 | 27.71 | 181,581 | -0.21(-0.74%) |
Jun 27, 2003 | 28.04 | 28.05 | 27.86 | 27.92 | 110,690 | -0.17(-0.62%) |
Jun 26, 2003 | 27.73 | 28.09 | 27.59 | 28.09 | 139,450 | +0.35(+1.28%) |
Jun 25, 2003 | 27.58 | 27.96 | 27.58 | 27.74 | 217,493 | +0.15(+0.56%) |
Jun 24, 2003 | 27.70 | 27.94 | 27.52 | 27.58 | 204,279 | -0.08(-0.28%) |
Jun 23, 2003 | 28.03 | 28.03 | 27.65 | 27.66 | 189,199 | -0.36(-1.29%) |
Jun 20, 2003 | 28.04 | 28.46 | 27.87 | 28.02 | 230,396 | +0.32(+1.16%) |
Jun 19, 2003 | 27.92 | 28.02 | 27.70 | 27.70 | 244,699 | -0.27(-0.97%) |
Jun 18, 2003 | 28.12 | 28.12 | 27.83 | 27.97 | 247,031 | -0.06(-0.23%) |
Jun 17, 2003 | 28.26 | 28.34 | 27.87 | 28.03 | 159,816 | -0.35(-1.25%) |
Jun 16, 2003 | 27.85 | 28.41 | 27.62 | 28.39 | 110,845 | +0.68(+2.44%) |
Jun 13, 2003 | 27.79 | 28.00 | 27.67 | 27.71 | 135,719 | -0.34(-1.22%) |
Jun 12, 2003 | 28.22 | 28.22 | 27.85 | 28.05 | 65,294 | -0.15(-0.55%) |
Jun 11, 2003 | 28.03 | 28.21 | 27.90 | 28.21 | 67,937 | +0.10(+0.34%) |
Jun 10, 2003 | 27.97 | 28.12 | 27.77 | 28.11 | 148,312 | +0.21(+0.76%) |
Jun 09, 2003 | 28.53 | 28.50 | 27.90 | 27.90 | 122,349 | -0.63(-2.21%) |
Jun 06, 2003 | 28.64 | 28.73 | 28.49 | 28.53 | 128,723 | -0.05(-0.16%) |
Jun 05, 2003 | 28.24 | 28.63 | 28.21 | 28.57 | 73,689 | +0.21(+0.73%) |
Jun 04, 2003 | 27.97 | 28.45 | 27.97 | 28.37 | 165,257 | +0.21(+0.73%) |
Jun 03, 2003 | 28.31 | 28.37 | 28.02 | 28.16 | 109,601 | -0.16(-0.57%) |
Jun 02, 2003 | 28.61 | 28.66 | 28.15 | 28.32 | 104,160 | -0.26(-0.90%) |
May 30, 2003 | 28.01 | 28.63 | 27.90 | 28.58 | 239,880 | +0.88(+3.18%) |
May 29, 2003 | 27.97 | 28.04 | 27.70 | 27.70 | 120,173 | -0.26(-0.92%) |
May 28, 2003 | 27.87 | 28.02 | 27.83 | 27.96 | 324,141 | +0.11(+0.39%) |
May 27, 2003 | 27.00 | 27.86 | 26.98 | 27.85 | 191,064 | +0.73(+2.68%) |
May 23, 2003 | 26.91 | 27.12 | 26.84 | 27.12 | 28,449 | +0.21(+0.76%) |
May 22, 2003 | 26.97 | 27.18 | 26.89 | 26.91 | 104,005 | -0.19(-0.71%) |
May 21, 2003 | 26.94 | 27.18 | 26.94 | 27.11 | 67,937 | +0.11(+0.40%) |
May 20, 2003 | 26.61 | 27.11 | 26.60 | 27.00 | 131,366 | +0.17(+0.65%) |
May 19, 2003 | 27.37 | 27.37 | 26.73 | 26.82 | 156,551 | -0.52(-1.91%) |
May 16, 2003 | 27.41 | 27.41 | 27.21 | 27.34 | 285,275 | +0.01(+0.02%) |
May 15, 2003 | 27.66 | 27.67 | 27.29 | 27.34 | 253,871 | -0.08(-0.30%) |
May 14, 2003 | 27.60 | 27.65 | 27.31 | 27.42 | 251,073 | -0.17(-0.61%) |
May 13, 2003 | 27.78 | 27.78 | 27.52 | 27.59 | 161,060 | -0.08(-0.30%) |
May 12, 2003 | 27.49 | 27.76 | 27.43 | 27.67 | 111,000 | +0.15(+0.56%) |
May 09, 2003 | 27.63 | 27.63 | 27.50 | 27.52 | 133,698 | -0.04(-0.16%) |
May 08, 2003 | 28.19 | 28.19 | 27.56 | 27.56 | 356,322 | -0.59(-2.08%) |
May 07, 2003 | 28.30 | 28.30 | 28.05 | 28.15 | 105,093 | -0.16(-0.57%) |
May 06, 2003 | 28.15 | 28.33 | 28.13 | 28.31 | 212,674 | +0.08(+0.30%) |
May 05, 2003 | 28.10 | 28.23 | 27.90 | 28.23 | 207,854 | +0.18(+0.64%) |
May 02, 2003 | 27.80 | 28.08 | 27.59 | 28.05 | 117,064 | +0.32(+1.16%) |