Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 26.03 | 26.26 | 26.03 | 26.24 | 123,247 | +0.15(+0.57%) |
Aug 28, 2003 | 25.97 | 26.16 | 25.77 | 26.09 | 135,741 | +0.11(+0.42%) |
Aug 27, 2003 | 26.06 | 26.08 | 25.83 | 25.98 | 189,266 | -0.11(-0.42%) |
Aug 26, 2003 | 25.84 | 26.09 | 25.61 | 26.09 | 306,343 | +0.25(+0.98%) |
Aug 25, 2003 | 25.54 | 25.89 | 25.54 | 25.84 | 269,323 | +0.40(+1.58%) |
Aug 22, 2003 | 25.61 | 25.64 | 25.32 | 25.44 | 273,025 | -0.05(-0.18%) |
Aug 21, 2003 | 25.15 | 25.58 | 25.12 | 25.48 | 366,964 | +0.28(+1.11%) |
Aug 20, 2003 | 25.47 | 25.48 | 25.02 | 25.21 | 283,977 | -0.27(-1.04%) |
Aug 19, 2003 | 25.62 | 25.67 | 25.35 | 25.47 | 147,001 | -0.14(-0.53%) |
Aug 18, 2003 | 25.89 | 25.89 | 25.32 | 25.61 | 152,554 | -0.23(-0.88%) |
Aug 15, 2003 | 25.61 | 25.83 | 25.54 | 25.83 | 63,397 | +0.14(+0.56%) |
Aug 14, 2003 | 25.61 | 25.74 | 25.51 | 25.69 | 126,640 | +0.13(+0.51%) |
Aug 13, 2003 | 25.64 | 25.73 | 25.52 | 25.56 | 216,260 | +0.01(+0.05%) |
Aug 12, 2003 | 25.35 | 25.55 | 25.26 | 25.55 | 259,605 | +0.36(+1.44%) |
Aug 11, 2003 | 24.93 | 25.19 | 24.64 | 25.19 | 215,952 | +0.40(+1.59%) |
Aug 08, 2003 | 24.64 | 24.87 | 24.63 | 24.79 | 162,426 | +0.27(+1.08%) |
Aug 07, 2003 | 24.77 | 24.77 | 24.38 | 24.52 | 294,157 | -0.24(-0.97%) |
Aug 06, 2003 | 24.74 | 24.93 | 24.60 | 24.76 | 316,370 | +0.03(+0.10%) |
Aug 05, 2003 | 25.20 | 25.20 | 24.73 | 24.74 | 357,709 | -0.46(-1.83%) |
Aug 04, 2003 | 25.70 | 25.81 | 25.10 | 25.20 | 388,559 | -0.48(-1.87%) |
Aug 01, 2003 | 25.90 | 25.90 | 25.63 | 25.68 | 126,332 | -0.28(-1.07%) |
Jul 31, 2003 | 26.31 | 26.37 | 25.79 | 25.96 | 233,999 | -0.36(-1.38%) |
Jul 30, 2003 | 26.06 | 26.32 | 25.94 | 26.32 | 204,229 | +0.29(+1.12%) |
Jul 29, 2003 | 26.16 | 26.18 | 25.81 | 26.03 | 160,421 | +0.01(+0.02%) |
Jul 28, 2003 | 26.00 | 26.15 | 25.87 | 26.02 | 239,861 | +0.08(+0.30%) |
Jul 25, 2003 | 25.82 | 26.07 | 25.74 | 25.94 | 165,357 | +0.12(+0.48%) |
Jul 24, 2003 | 25.93 | 25.99 | 25.69 | 25.82 | 154,560 | -0.06(-0.23%) |
Jul 23, 2003 | 25.80 | 25.93 | 25.51 | 25.88 | 194,356 | +0.16(+0.60%) |
Jul 22, 2003 | 25.89 | 25.89 | 25.64 | 25.72 | 200,835 | +0.00(+0.00%) |
Jul 21, 2003 | 26.14 | 26.14 | 25.65 | 25.72 | 200,835 | -0.40(-1.54%) |
Jul 18, 2003 | 25.96 | 26.13 | 25.87 | 26.13 | 183,096 | +0.22(+0.85%) |
Jul 17, 2003 | 26.03 | 26.29 | 25.88 | 25.91 | 179,857 | -0.27(-1.02%) |
Jul 16, 2003 | 26.15 | 26.29 | 25.98 | 26.17 | 199,601 | -0.01(-0.05%) |
Jul 15, 2003 | 26.13 | 26.26 | 25.98 | 26.18 | 164,740 | -0.03(-0.10%) |
Jul 14, 2003 | 26.65 | 26.68 | 26.09 | 26.21 | 171,836 | -0.40(-1.51%) |
Jul 11, 2003 | 26.13 | 26.66 | 26.11 | 26.61 | 319,300 | +0.64(+2.45%) |
Jul 10, 2003 | 25.87 | 26.13 | 25.87 | 25.98 | 305,572 | -0.18(-0.69%) |
Jul 09, 2003 | 26.58 | 26.58 | 25.96 | 26.16 | 423,112 | -0.53(-1.99%) |
Jul 08, 2003 | 26.71 | 26.74 | 26.61 | 26.69 | 219,345 | +0.01(+0.05%) |
Jul 07, 2003 | 26.58 | 26.90 | 26.53 | 26.68 | 294,929 | +0.17(+0.64%) |
Jul 03, 2003 | 26.58 | 26.78 | 26.42 | 26.51 | 128,954 | -0.23(-0.87%) |
Jul 02, 2003 | 26.19 | 26.75 | 26.12 | 26.74 | 270,403 | +0.48(+1.83%) |
Jul 01, 2003 | 25.87 | 26.29 | 25.77 | 26.26 | 419,255 | +0.40(+1.55%) |
Jun 30, 2003 | 26.21 | 26.21 | 25.16 | 25.86 | 1,567,350 | -0.33(-1.26%) |
Jun 27, 2003 | 26.63 | 26.63 | 26.11 | 26.19 | 495,610 | -0.42(-1.58%) |
Jun 26, 2003 | 26.92 | 26.92 | 26.42 | 26.61 | 510,572 | -0.30(-1.11%) |
Jun 25, 2003 | 26.74 | 27.01 | 26.72 | 26.91 | 300,482 | +0.20(+0.75%) |
Jun 24, 2003 | 26.32 | 26.87 | 26.26 | 26.71 | 477,254 | +0.44(+1.68%) |
Jun 23, 2003 | 26.84 | 26.93 | 26.24 | 26.27 | 361,874 | -0.57(-2.13%) |
Jun 20, 2003 | 26.87 | 26.90 | 26.74 | 26.84 | 327,476 | +0.11(+0.41%) |
Jun 19, 2003 | 26.74 | 27.02 | 26.47 | 26.73 | 375,911 | -0.18(-0.65%) |
Jun 18, 2003 | 27.11 | 27.15 | 26.74 | 26.90 | 511,189 | -0.20(-0.74%) |
Jun 17, 2003 | 26.90 | 27.23 | 25.98 | 27.11 | 1,241,879 | +1.46(+5.69%) |
Jun 16, 2003 | 25.26 | 25.65 | 25.15 | 25.65 | 319,300 | +0.55(+2.20%) |
Jun 13, 2003 | 25.52 | 25.57 | 24.76 | 25.10 | 312,822 | -0.41(-1.63%) |
Jun 12, 2003 | 25.28 | 25.55 | 24.86 | 25.51 | 261,919 | +0.62(+2.47%) |
Jun 11, 2003 | 24.64 | 25.01 | 24.51 | 24.89 | 256,983 | +0.20(+0.81%) |
Jun 10, 2003 | 24.71 | 24.85 | 24.44 | 24.69 | 237,701 | +0.04(+0.16%) |
Jun 09, 2003 | 24.75 | 24.85 | 24.61 | 24.65 | 181,245 | -0.08(-0.34%) |
Jun 06, 2003 | 25.18 | 25.35 | 24.70 | 24.74 | 296,317 | -0.28(-1.11%) |
Jun 05, 2003 | 24.97 | 25.22 | 24.75 | 25.02 | 185,256 | +0.06(+0.23%) |
Jun 04, 2003 | 24.76 | 25.28 | 24.72 | 24.96 | 260,839 | +0.14(+0.57%) |
Jun 03, 2003 | 24.69 | 24.87 | 24.51 | 24.82 | 155,022 | +0.13(+0.53%) |