Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 26.26 | 26.53 | 26.25 | 26.53 | 59,883 | +0.24(+0.90%) |
Jul 30, 2003 | 26.31 | 26.43 | 26.22 | 26.29 | 135,919 | -0.05(-0.20%) |
Jul 29, 2003 | 26.33 | 26.38 | 26.22 | 26.34 | 111,691 | -0.05(-0.17%) |
Jul 28, 2003 | 26.91 | 27.04 | 26.34 | 26.39 | 69,483 | -0.66(-2.43%) |
Jul 25, 2003 | 26.37 | 27.05 | 25.43 | 27.05 | 183,765 | -0.84(-3.01%) |
Jul 24, 2003 | 28.15 | 28.18 | 27.83 | 27.88 | 33,827 | -0.09(-0.31%) |
Jul 23, 2003 | 28.06 | 28.23 | 27.83 | 27.97 | 35,198 | -0.37(-1.32%) |
Jul 22, 2003 | 28.06 | 28.36 | 27.94 | 28.34 | 54,093 | +0.34(+1.22%) |
Jul 21, 2003 | 28.02 | 28.06 | 27.86 | 28.00 | 41,293 | -0.01(-0.05%) |
Jul 18, 2003 | 27.95 | 28.04 | 27.51 | 28.02 | 44,341 | +0.06(+0.21%) |
Jul 17, 2003 | 27.70 | 28.08 | 27.52 | 27.96 | 46,169 | +0.07(+0.24%) |
Jul 16, 2003 | 28.03 | 28.09 | 27.35 | 27.89 | 67,045 | +0.03(+0.09%) |
Jul 15, 2003 | 27.83 | 28.02 | 27.64 | 27.87 | 66,588 | -0.01(-0.02%) |
Jul 14, 2003 | 27.45 | 28.02 | 27.43 | 27.87 | 211,345 | +0.29(+1.05%) |
Jul 11, 2003 | 27.86 | 28.00 | 27.46 | 27.58 | 28,341 | -0.18(-0.64%) |
Jul 10, 2003 | 27.82 | 28.04 | 27.20 | 27.76 | 71,007 | -0.18(-0.63%) |
Jul 09, 2003 | 28.04 | 28.04 | 27.69 | 27.94 | 60,950 | +0.05(+0.19%) |
Jul 08, 2003 | 28.19 | 28.20 | 27.67 | 27.89 | 52,112 | -0.49(-1.73%) |
Jul 07, 2003 | 27.53 | 28.44 | 27.48 | 28.38 | 97,672 | +0.85(+3.08%) |
Jul 03, 2003 | 27.73 | 27.73 | 27.33 | 27.53 | 22,246 | -0.20(-0.71%) |
Jul 02, 2003 | 27.09 | 27.73 | 27.09 | 27.73 | 104,834 | +0.67(+2.47%) |
Jul 01, 2003 | 27.04 | 27.30 | 26.86 | 27.06 | 69,330 | -0.01(-0.05%) |
Jun 30, 2003 | 27.24 | 27.24 | 26.80 | 27.07 | 121,138 | -0.16(-0.60%) |
Jun 27, 2003 | 27.43 | 27.51 | 27.20 | 27.24 | 38,398 | -0.12(-0.45%) |
Jun 26, 2003 | 27.35 | 27.50 | 27.24 | 27.36 | 82,587 | -0.16(-0.57%) |
Jun 25, 2003 | 27.66 | 27.69 | 27.30 | 27.52 | 266,505 | +0.09(+0.33%) |
Jun 24, 2003 | 27.50 | 27.66 | 27.27 | 27.43 | 129,519 | -0.03(-0.09%) |
Jun 23, 2003 | 27.63 | 27.69 | 26.95 | 27.45 | 446,613 | -0.01(-0.02%) |
Jun 20, 2003 | 27.54 | 27.54 | 27.11 | 27.46 | 95,844 | +0.09(+0.34%) |
Jun 19, 2003 | 27.29 | 27.66 | 27.14 | 27.37 | 138,661 | +0.18(+0.68%) |
Jun 18, 2003 | 27.18 | 27.38 | 27.11 | 27.18 | 38,246 | -0.03(-0.12%) |
Jun 17, 2003 | 27.23 | 27.24 | 27.14 | 27.22 | 17,066 | -0.02(-0.07%) |
Jun 16, 2003 | 27.14 | 27.30 | 27.06 | 27.24 | 35,960 | +0.08(+0.29%) |
Jun 13, 2003 | 26.97 | 27.16 | 26.88 | 27.16 | 192,603 | +0.16(+0.58%) |
Jun 12, 2003 | 27.09 | 27.21 | 26.83 | 27.00 | 46,169 | +0.03(+0.10%) |
Jun 11, 2003 | 26.96 | 27.21 | 26.91 | 26.97 | 54,398 | -0.05(-0.17%) |
Jun 10, 2003 | 26.84 | 27.19 | 26.84 | 27.02 | 91,120 | +0.11(+0.41%) |
Jun 09, 2003 | 27.01 | 27.11 | 26.79 | 26.91 | 97,368 | -0.18(-0.65%) |
Jun 06, 2003 | 26.71 | 27.08 | 26.71 | 27.08 | 67,959 | +0.29(+1.08%) |
Jun 05, 2003 | 26.74 | 26.82 | 26.64 | 26.80 | 42,817 | +0.06(+0.22%) |
Jun 04, 2003 | 26.41 | 26.80 | 26.36 | 26.74 | 132,566 | +0.13(+0.49%) |
Jun 03, 2003 | 26.52 | 26.61 | 26.30 | 26.61 | 148,871 | +0.04(+0.15%) |
Jun 02, 2003 | 26.36 | 26.57 | 26.25 | 26.57 | 68,569 | +0.24(+0.90%) |
May 30, 2003 | 26.24 | 26.33 | 26.19 | 26.33 | 70,397 | +0.09(+0.33%) |
May 29, 2003 | 26.24 | 26.24 | 26.05 | 26.24 | 81,216 | +0.13(+0.50%) |
May 28, 2003 | 26.19 | 26.24 | 25.90 | 26.11 | 133,481 | -0.03(-0.13%) |
May 27, 2003 | 25.86 | 26.20 | 25.74 | 26.15 | 105,596 | +0.14(+0.53%) |
May 23, 2003 | 26.02 | 26.17 | 25.74 | 26.01 | 107,120 | +0.09(+0.33%) |
May 22, 2003 | 25.86 | 26.00 | 25.58 | 25.92 | 184,069 | +0.25(+0.97%) |
May 21, 2003 | 25.66 | 25.92 | 25.54 | 25.67 | 143,385 | +0.07(+0.28%) |
May 20, 2003 | 25.83 | 25.93 | 25.32 | 25.60 | 82,740 | -0.25(-0.96%) |
May 19, 2003 | 25.88 | 25.92 | 25.65 | 25.85 | 97,977 | -0.03(-0.10%) |
May 16, 2003 | 25.73 | 25.88 | 25.41 | 25.88 | 159,994 | +0.16(+0.64%) |
May 15, 2003 | 25.57 | 25.77 | 25.44 | 25.71 | 66,740 | +0.18(+0.69%) |
May 14, 2003 | 25.30 | 25.66 | 25.30 | 25.54 | 74,054 | -0.06(-0.23%) |
May 13, 2003 | 24.96 | 25.66 | 24.94 | 25.59 | 306,275 | +0.43(+1.72%) |
May 12, 2003 | 25.17 | 25.17 | 24.94 | 25.16 | 77,559 | +0.15(+0.60%) |
May 09, 2003 | 24.83 | 25.12 | 24.67 | 25.01 | 82,740 | +0.18(+0.74%) |
May 08, 2003 | 24.94 | 25.23 | 24.70 | 24.83 | 97,672 | -0.16(-0.66%) |
May 07, 2003 | 25.21 | 25.27 | 24.81 | 24.99 | 75,121 | -0.09(-0.37%) |
May 06, 2003 | 24.91 | 25.10 | 24.75 | 25.08 | 104,529 | +0.11(+0.42%) |
May 05, 2003 | 25.00 | 25.07 | 24.45 | 24.98 | 157,404 | -0.01(-0.05%) |
May 02, 2003 | 24.62 | 24.99 | 24.62 | 24.99 | 88,073 | +0.23(+0.93%) |