Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 27.49 | 27.53 | 27.47 | 27.53 | 29,041 | +0.12(+0.45%) |
Aug 28, 2003 | 27.49 | 27.49 | 27.38 | 27.41 | 19,196 | -0.05(-0.18%) |
Aug 27, 2003 | 27.17 | 27.46 | 27.16 | 27.45 | 161,941 | +0.29(+1.05%) |
Aug 26, 2003 | 26.91 | 27.17 | 26.76 | 27.17 | 62,512 | +0.33(+1.22%) |
Aug 25, 2003 | 26.90 | 26.98 | 26.82 | 26.84 | 109,765 | -0.38(-1.40%) |
Aug 22, 2003 | 27.31 | 27.34 | 27.16 | 27.22 | 118,625 | -0.24(-0.87%) |
Aug 21, 2003 | 27.43 | 27.48 | 27.35 | 27.46 | 41,346 | +0.09(+0.32%) |
Aug 20, 2003 | 27.27 | 27.40 | 27.14 | 27.37 | 36,424 | +0.17(+0.63%) |
Aug 19, 2003 | 27.27 | 27.29 | 27.20 | 27.20 | 97,460 | -0.04(-0.16%) |
Aug 18, 2003 | 27.12 | 27.32 | 27.12 | 27.24 | 33,963 | +0.14(+0.52%) |
Aug 15, 2003 | 27.32 | 27.32 | 27.10 | 27.10 | 6,398 | -0.10(-0.37%) |
Aug 14, 2003 | 27.07 | 27.20 | 26.98 | 27.20 | 31,502 | +0.19(+0.71%) |
Aug 13, 2003 | 27.19 | 27.19 | 26.97 | 27.01 | 204,272 | -0.05(-0.20%) |
Aug 12, 2003 | 27.19 | 27.19 | 27.01 | 27.07 | 11,813 | -0.14(-0.51%) |
Aug 11, 2003 | 27.19 | 27.22 | 27.10 | 27.20 | 25,103 | +0.07(+0.26%) |
Aug 08, 2003 | 27.11 | 27.19 | 27.07 | 27.13 | 31,502 | -0.02(-0.09%) |
Aug 07, 2003 | 26.88 | 27.17 | 26.88 | 27.16 | 29,533 | +0.15(+0.56%) |
Aug 06, 2003 | 26.98 | 27.03 | 26.75 | 27.01 | 26,087 | +0.02(+0.06%) |
Aug 05, 2003 | 27.12 | 27.12 | 26.99 | 26.99 | 10,828 | -0.04(-0.15%) |
Aug 04, 2003 | 26.95 | 27.07 | 26.87 | 27.03 | 83,185 | -0.24(-0.89%) |
Aug 01, 2003 | 27.28 | 27.30 | 27.07 | 27.27 | 313,053 | -0.09(-0.33%) |
Jul 31, 2003 | 27.35 | 27.51 | 27.25 | 27.37 | 555,719 | +0.16(+0.59%) |
Jul 30, 2003 | 27.14 | 27.35 | 27.10 | 27.21 | 36,916 | +0.14(+0.50%) |
Jul 29, 2003 | 26.87 | 27.08 | 26.87 | 27.07 | 67,926 | +0.22(+0.81%) |
Jul 28, 2003 | 26.84 | 26.89 | 26.84 | 26.85 | 15,751 | -0.07(-0.24%) |
Jul 25, 2003 | 26.82 | 26.96 | 26.82 | 26.92 | 143,729 | +0.18(+0.69%) |
Jul 24, 2003 | 26.72 | 26.81 | 26.67 | 26.73 | 358,830 | +0.20(+0.75%) |
Jul 23, 2003 | 26.59 | 26.63 | 26.43 | 26.53 | 309,116 | -0.05(-0.19%) |
Jul 22, 2003 | 26.61 | 26.68 | 26.58 | 26.58 | 27,072 | +0.04(+0.16%) |
Jul 21, 2003 | 26.65 | 26.66 | 26.39 | 26.54 | 6,891 | -0.12(-0.46%) |
Jul 18, 2003 | 26.63 | 26.66 | 26.49 | 26.66 | 8,367 | +0.23(+0.88%) |
Jul 17, 2003 | 26.61 | 26.70 | 26.32 | 26.43 | 89,584 | -0.50(-1.85%) |
Jul 16, 2003 | 27.01 | 27.01 | 26.81 | 26.93 | 29,533 | +0.00(+0.01%) |
Jul 15, 2003 | 26.92 | 26.93 | 26.76 | 26.92 | 181,138 | +0.02(+0.06%) |
Jul 14, 2003 | 26.81 | 26.96 | 26.80 | 26.91 | 83,185 | +0.30(+1.11%) |
Jul 11, 2003 | 26.45 | 26.72 | 26.45 | 26.61 | 29,533 | +0.17(+0.65%) |
Jul 10, 2003 | 26.65 | 26.65 | 26.24 | 26.44 | 121,579 | -0.31(-1.18%) |
Jul 09, 2003 | 26.92 | 26.92 | 26.63 | 26.75 | 72,849 | -0.13(-0.47%) |
Jul 08, 2003 | 26.82 | 26.98 | 26.80 | 26.88 | 134,869 | -0.04(-0.14%) |
Jul 07, 2003 | 26.72 | 26.92 | 26.72 | 26.92 | 21,165 | +0.30(+1.15%) |
Jul 03, 2003 | 26.52 | 26.61 | 26.46 | 26.61 | 51,683 | +0.13(+0.51%) |
Jul 02, 2003 | 26.31 | 26.49 | 26.31 | 26.48 | 160,956 | +0.29(+1.12%) |
Jul 01, 2003 | 25.93 | 26.19 | 25.79 | 26.19 | 38,885 | +0.22(+0.86%) |
Jun 30, 2003 | 26.10 | 26.10 | 25.89 | 25.96 | 5,906 | -0.06(-0.22%) |
Jun 27, 2003 | 25.99 | 26.10 | 25.97 | 26.02 | 164,894 | +0.14(+0.53%) |
Jun 26, 2003 | 25.67 | 25.88 | 25.55 | 25.88 | 100,905 | +0.32(+1.26%) |
Jun 25, 2003 | 25.58 | 25.68 | 25.56 | 25.56 | 56,113 | +0.12(+0.46%) |
Jun 24, 2003 | 25.35 | 25.47 | 25.32 | 25.44 | 24,118 | +0.13(+0.51%) |
Jun 23, 2003 | 25.54 | 25.59 | 25.31 | 25.31 | 22,642 | -0.22(-0.84%) |
Jun 20, 2003 | 25.66 | 25.70 | 25.53 | 25.53 | 57,097 | -0.43(-1.65%) |
Jun 19, 2003 | 26.14 | 26.15 | 25.92 | 25.96 | 13,290 | +0.10(+0.37%) |
Jun 18, 2003 | 26.11 | 26.11 | 25.79 | 25.86 | 24,611 | -0.40(-1.54%) |
Jun 17, 2003 | 26.51 | 26.51 | 26.22 | 26.27 | 33,963 | -0.18(-0.69%) |
Jun 16, 2003 | 26.35 | 26.53 | 26.35 | 26.45 | 31,502 | +0.30(+1.16%) |
Jun 13, 2003 | 26.59 | 26.59 | 26.09 | 26.15 | 80,724 | -0.40(-1.51%) |
Jun 12, 2003 | 26.90 | 26.90 | 26.47 | 26.55 | 57,097 | -0.39(-1.43%) |
Jun 11, 2003 | 26.67 | 26.93 | 26.67 | 26.93 | 9,844 | +0.23(+0.86%) |
Jun 10, 2003 | 26.44 | 26.71 | 26.44 | 26.71 | 17,227 | +0.29(+1.12%) |
Jun 09, 2003 | 26.48 | 26.52 | 26.48 | 26.41 | 169,816 | -0.19(-0.70%) |
Jun 06, 2003 | 26.58 | 26.63 | 26.48 | 26.60 | 17,227 | +0.34(+1.30%) |
Jun 05, 2003 | 26.23 | 26.31 | 26.19 | 26.26 | 19,688 | -0.10(-0.39%) |
Jun 04, 2003 | 26.11 | 26.36 | 26.05 | 26.36 | 5,414 | +0.43(+1.66%) |
Jun 03, 2003 | 25.92 | 25.98 | 25.81 | 25.93 | 31,502 | +0.04(+0.16%) |