Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 26.71 | 26.78 | 26.66 | 26.73 | 97,368 | -0.01(-0.05%) |
Aug 28, 2003 | 26.67 | 26.74 | 26.55 | 26.74 | 91,577 | +0.11(+0.42%) |
Aug 27, 2003 | 26.70 | 26.71 | 26.52 | 26.63 | 41,141 | +0.05(+0.17%) |
Aug 26, 2003 | 26.47 | 26.70 | 26.42 | 26.59 | 27,884 | -0.08(-0.30%) |
Aug 25, 2003 | 26.19 | 26.66 | 26.19 | 26.66 | 26,970 | +0.35(+1.35%) |
Aug 22, 2003 | 26.38 | 26.59 | 26.25 | 26.31 | 71,921 | -0.11(-0.40%) |
Aug 21, 2003 | 26.61 | 27.06 | 26.41 | 26.41 | 69,940 | -0.44(-1.64%) |
Aug 20, 2003 | 26.81 | 26.85 | 26.79 | 26.85 | 16,304 | +0.05(+0.20%) |
Aug 19, 2003 | 26.76 | 26.92 | 26.76 | 26.80 | 21,180 | +0.01(+0.02%) |
Aug 18, 2003 | 26.74 | 26.97 | 26.66 | 26.80 | 57,598 | -0.05(-0.17%) |
Aug 15, 2003 | 27.12 | 27.39 | 26.72 | 26.84 | 49,522 | -0.51(-1.85%) |
Aug 14, 2003 | 26.25 | 27.36 | 26.15 | 27.35 | 90,815 | +0.81(+3.07%) |
Aug 13, 2003 | 26.32 | 26.53 | 26.25 | 26.53 | 51,350 | +0.28(+1.05%) |
Aug 12, 2003 | 26.24 | 26.53 | 26.14 | 26.26 | 72,683 | +0.01(+0.03%) |
Aug 11, 2003 | 26.25 | 26.31 | 26.14 | 26.25 | 47,236 | +0.01(+0.05%) |
Aug 08, 2003 | 26.34 | 26.34 | 26.03 | 26.24 | 89,749 | -0.01(-0.05%) |
Aug 07, 2003 | 26.27 | 26.31 | 26.19 | 26.25 | 46,779 | +0.00(+0.00%) |
Aug 06, 2003 | 26.21 | 26.34 | 26.14 | 26.25 | 75,121 | +0.00(+0.00%) |
Aug 05, 2003 | 26.22 | 26.37 | 26.13 | 26.25 | 118,395 | -0.01(-0.03%) |
Aug 04, 2003 | 26.58 | 26.60 | 26.23 | 26.26 | 40,074 | -0.30(-1.14%) |
Aug 01, 2003 | 26.28 | 26.56 | 26.21 | 26.56 | 103,463 | +0.03(+0.12%) |
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%) |