Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 27.44 | 27.57 | 27.37 | 27.37 | 16,498 | +0.03(+0.09%) |
Jul 30, 2003 | 27.49 | 27.49 | 27.34 | 27.34 | 3,928 | -0.44(-1.58%) |
Jul 29, 2003 | 27.70 | 27.83 | 27.67 | 27.78 | 5,892 | -0.03(-0.09%) |
Jul 28, 2003 | 27.90 | 27.98 | 27.80 | 27.80 | 8,445 | +0.04(+0.13%) |
Jul 25, 2003 | 27.68 | 27.77 | 27.63 | 27.77 | 4,910 | +0.10(+0.37%) |
Jul 24, 2003 | 27.49 | 27.79 | 27.49 | 27.67 | 15,123 | +0.61(+2.24%) |
Jul 23, 2003 | 26.88 | 27.14 | 26.88 | 27.06 | 20,622 | +0.42(+1.59%) |
Jul 22, 2003 | 26.64 | 26.64 | 26.55 | 26.64 | 5,695 | -0.13(-0.49%) |
Jul 21, 2003 | 26.63 | 26.77 | 26.63 | 26.77 | 5,892 | +0.34(+1.27%) |
Jul 18, 2003 | 26.65 | 26.65 | 26.40 | 26.43 | 12,177 | -0.30(-1.10%) |
Jul 17, 2003 | 26.58 | 26.73 | 26.58 | 26.73 | 6,481 | +0.14(+0.52%) |
Jul 16, 2003 | 26.35 | 26.60 | 26.35 | 26.59 | 50,869 | -0.23(-0.85%) |
Jul 15, 2003 | 27.09 | 27.24 | 26.79 | 26.82 | 33,978 | -0.24(-0.90%) |
Jul 14, 2003 | 26.98 | 27.14 | 26.98 | 27.07 | 2,553 | +0.48(+1.82%) |
Jul 11, 2003 | 26.48 | 26.73 | 26.48 | 26.58 | 12,766 | +0.74(+2.88%) |
Jul 10, 2003 | 25.85 | 25.89 | 25.70 | 25.84 | 9,623 | -0.15(-0.57%) |
Jul 09, 2003 | 26.12 | 26.19 | 25.97 | 25.99 | 16,694 | -0.84(-3.11%) |
Jul 08, 2003 | 27.11 | 27.19 | 26.61 | 26.82 | 27,889 | -1.64(-5.76%) |
Jul 07, 2003 | 28.39 | 28.51 | 28.39 | 28.46 | 2,553 | -0.33(-1.15%) |
Jul 03, 2003 | 28.87 | 28.89 | 28.77 | 28.79 | 3,142 | -0.00(-0.02%) |
Jul 02, 2003 | 28.51 | 28.87 | 28.51 | 28.80 | 10,802 | +0.54(+1.91%) |
Jul 01, 2003 | 28.28 | 28.41 | 28.26 | 28.26 | 8,249 | +0.42(+1.50%) |
Jun 30, 2003 | 27.75 | 27.85 | 27.75 | 27.84 | 4,713 | +0.04(+0.13%) |
Jun 27, 2003 | 27.82 | 27.90 | 27.80 | 27.80 | 4,124 | +0.11(+0.39%) |
Jun 26, 2003 | 27.80 | 27.80 | 27.65 | 27.70 | 8,052 | -0.46(-1.63%) |
Jun 25, 2003 | 28.16 | 28.44 | 28.05 | 28.16 | 20,622 | +0.05(+0.18%) |
Jun 24, 2003 | 28.23 | 28.24 | 28.08 | 28.11 | 7,659 | -0.18(-0.63%) |
Jun 23, 2003 | 28.21 | 28.41 | 28.21 | 28.28 | 6,481 | -0.32(-1.12%) |
Jun 20, 2003 | 28.39 | 28.64 | 28.39 | 28.60 | 7,856 | +0.37(+1.32%) |
Jun 19, 2003 | 28.26 | 28.28 | 28.23 | 28.23 | 5,695 | +0.08(+0.27%) |
Jun 18, 2003 | 28.18 | 28.25 | 28.15 | 28.16 | 6,874 | +0.01(+0.04%) |
Jun 17, 2003 | 28.11 | 28.21 | 28.11 | 28.15 | 33,192 | +0.37(+1.32%) |
Jun 16, 2003 | 27.60 | 27.90 | 27.54 | 27.78 | 5,695 | +0.31(+1.13%) |
Jun 13, 2003 | 27.62 | 27.63 | 27.46 | 27.47 | 3,142 | -0.18(-0.66%) |
Jun 12, 2003 | 27.65 | 27.70 | 27.57 | 27.65 | 6,481 | +0.01(+0.02%) |
Jun 11, 2003 | 27.44 | 27.75 | 27.44 | 27.65 | 14,141 | +0.10(+0.37%) |
Jun 10, 2003 | 27.32 | 27.59 | 27.29 | 27.54 | 40,066 | +0.66(+2.46%) |
Jun 09, 2003 | 27.29 | 27.44 | 26.88 | 26.88 | 42,816 | -1.26(-4.49%) |
Jun 06, 2003 | 28.20 | 28.21 | 28.14 | 28.15 | 44,584 | -0.06(-0.20%) |
Jun 05, 2003 | 27.92 | 28.20 | 27.92 | 28.20 | 19,444 | -0.22(-0.77%) |
Jun 04, 2003 | 28.26 | 28.44 | 28.26 | 28.42 | 9,820 | +0.58(+2.07%) |
Jun 03, 2003 | 27.75 | 27.85 | 27.70 | 27.85 | 1,964 | -0.16(-0.56%) |
Jun 02, 2003 | 27.75 | 28.10 | 27.65 | 28.00 | 14,337 | +0.79(+2.90%) |
May 30, 2003 | 27.19 | 27.31 | 27.19 | 27.21 | 9,623 | +0.10(+0.38%) |
May 29, 2003 | 27.04 | 27.13 | 26.98 | 27.11 | 22,586 | -0.18(-0.65%) |
May 28, 2003 | 27.37 | 27.44 | 27.19 | 27.29 | 13,944 | -0.28(-1.02%) |
May 27, 2003 | 27.16 | 27.70 | 27.16 | 27.57 | 22,586 | +0.53(+1.98%) |
May 23, 2003 | 26.94 | 27.04 | 26.91 | 27.04 | 2,946 | +0.36(+1.34%) |
May 22, 2003 | 26.48 | 26.73 | 26.48 | 26.68 | 4,910 | +0.44(+1.69%) |
May 21, 2003 | 26.14 | 26.25 | 26.12 | 26.24 | 2,160 | +0.14(+0.55%) |
May 20, 2003 | 26.20 | 26.27 | 26.09 | 26.09 | 4,124 | -0.04(-0.14%) |
May 19, 2003 | 26.22 | 26.24 | 26.09 | 26.13 | 6,874 | +0.39(+1.52%) |
May 16, 2003 | 25.68 | 25.74 | 25.62 | 25.74 | 3,928 | +0.05(+0.20%) |
May 15, 2003 | 25.66 | 25.78 | 25.66 | 25.69 | 8,249 | -0.13(-0.49%) |
May 14, 2003 | 25.76 | 25.81 | 25.73 | 25.81 | 9,231 | +0.12(+0.48%) |
May 13, 2003 | 25.63 | 25.69 | 25.56 | 25.69 | 31,228 | +0.11(+0.42%) |
May 12, 2003 | 25.44 | 25.61 | 25.41 | 25.58 | 88,972 | +0.20(+0.80%) |
May 09, 2003 | 25.25 | 25.39 | 25.24 | 25.38 | 15,516 | +0.24(+0.95%) |
May 08, 2003 | 25.21 | 25.21 | 25.10 | 25.14 | 2,946 | -0.80(-3.08%) |
May 07, 2003 | 26.00 | 26.00 | 25.84 | 25.94 | 5,302 | -0.06(-0.22%) |
May 06, 2003 | 25.81 | 26.00 | 25.81 | 26.00 | 7,070 | +0.48(+1.88%) |
May 05, 2003 | 25.40 | 25.55 | 25.40 | 25.52 | 3,928 | +0.10(+0.38%) |
May 02, 2003 | 25.33 | 25.42 | 25.33 | 25.42 | 7,463 | +0.02(+0.06%) |