Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 29.02 | 29.33 | 28.95 | 29.18 | 136,922 | +0.16(+0.55%) |
Aug 28, 2003 | 28.90 | 29.05 | 28.54 | 29.02 | 391,562 | +0.23(+0.79%) |
Aug 27, 2003 | 28.75 | 28.96 | 28.56 | 28.79 | 339,519 | +0.13(+0.45%) |
Aug 26, 2003 | 28.57 | 28.71 | 28.26 | 28.67 | 394,660 | -0.01(-0.03%) |
Aug 25, 2003 | 29.10 | 29.16 | 28.50 | 28.67 | 403,024 | -0.38(-1.32%) |
Aug 22, 2003 | 29.50 | 29.61 | 29.03 | 29.06 | 431,059 | -0.34(-1.16%) |
Aug 21, 2003 | 29.05 | 29.62 | 28.98 | 29.40 | 680,897 | +0.45(+1.55%) |
Aug 20, 2003 | 28.77 | 29.05 | 28.59 | 28.95 | 238,840 | +0.07(+0.24%) |
Aug 19, 2003 | 28.30 | 29.04 | 28.02 | 28.88 | 586,104 | +0.80(+2.84%) |
Aug 18, 2003 | 27.98 | 28.17 | 27.97 | 28.08 | 494,254 | +0.16(+0.57%) |
Aug 15, 2003 | 28.06 | 28.15 | 27.90 | 27.93 | 245,036 | -0.05(-0.18%) |
Aug 14, 2003 | 28.06 | 28.06 | 27.89 | 27.98 | 326,973 | -0.02(-0.08%) |
Aug 13, 2003 | 28.41 | 28.41 | 27.96 | 28.00 | 339,209 | -0.34(-1.21%) |
Aug 12, 2003 | 27.91 | 28.38 | 27.91 | 28.34 | 210,805 | +0.40(+1.43%) |
Aug 11, 2003 | 27.85 | 28.15 | 27.61 | 27.94 | 217,310 | +0.09(+0.34%) |
Aug 08, 2003 | 27.68 | 28.04 | 27.59 | 27.85 | 253,245 | +0.25(+0.92%) |
Aug 07, 2003 | 27.05 | 27.63 | 27.01 | 27.59 | 411,078 | +0.54(+2.01%) |
Aug 06, 2003 | 27.21 | 27.46 | 27.05 | 27.05 | 564,729 | -0.16(-0.59%) |
Aug 05, 2003 | 27.71 | 27.73 | 27.08 | 27.21 | 458,165 | -0.49(-1.79%) |
Aug 04, 2003 | 27.61 | 27.80 | 27.14 | 27.71 | 348,193 | +0.05(+0.17%) |
Aug 01, 2003 | 28.16 | 28.16 | 27.49 | 27.66 | 348,347 | -0.50(-1.77%) |
Jul 31, 2003 | 28.23 | 28.57 | 28.11 | 28.16 | 642,019 | +0.22(+0.80%) |
Jul 30, 2003 | 28.34 | 28.35 | 27.85 | 27.93 | 381,029 | -0.37(-1.29%) |
Jul 29, 2003 | 28.79 | 28.90 | 28.18 | 28.30 | 400,081 | -0.49(-1.69%) |
Jul 28, 2003 | 28.32 | 28.90 | 28.17 | 28.79 | 495,028 | +0.52(+1.83%) |
Jul 25, 2003 | 28.15 | 28.75 | 27.83 | 28.27 | 575,107 | +0.19(+0.66%) |
Jul 24, 2003 | 27.93 | 28.66 | 27.91 | 28.08 | 567,982 | +0.24(+0.87%) |
Jul 23, 2003 | 27.98 | 28.27 | 27.52 | 27.84 | 1,060,068 | -0.48(-1.69%) |
Jul 22, 2003 | 28.54 | 28.82 | 27.85 | 28.32 | 707,848 | -0.13(-0.45%) |
Jul 21, 2003 | 29.10 | 29.10 | 28.40 | 28.45 | 359,500 | -0.65(-2.25%) |
Jul 18, 2003 | 28.30 | 29.12 | 28.30 | 29.10 | 478,145 | +1.02(+3.63%) |
Jul 17, 2003 | 28.78 | 28.78 | 27.96 | 28.08 | 521,360 | -0.80(-2.79%) |
Jul 16, 2003 | 29.12 | 29.16 | 28.48 | 28.89 | 313,342 | -0.12(-0.42%) |
Jul 15, 2003 | 29.53 | 29.80 | 28.85 | 29.01 | 512,531 | -0.18(-0.60%) |
Jul 14, 2003 | 28.41 | 29.27 | 28.39 | 29.19 | 681,361 | +1.14(+4.08%) |
Jul 11, 2003 | 27.97 | 28.09 | 27.77 | 28.04 | 268,269 | +0.10(+0.35%) |
Jul 10, 2003 | 28.52 | 28.54 | 27.79 | 27.94 | 404,882 | -0.79(-2.76%) |
Jul 09, 2003 | 28.43 | 28.90 | 28.26 | 28.73 | 586,878 | +0.20(+0.69%) |
Jul 08, 2003 | 27.24 | 28.57 | 27.24 | 28.54 | 780,956 | +1.19(+4.36%) |
Jul 07, 2003 | 26.64 | 27.55 | 26.60 | 27.34 | 707,228 | +0.95(+3.60%) |
Jul 03, 2003 | 26.34 | 26.58 | 26.30 | 26.39 | 318,763 | -0.21(-0.78%) |
Jul 02, 2003 | 26.15 | 26.60 | 26.11 | 26.60 | 475,512 | +0.56(+2.15%) |
Jul 01, 2003 | 26.23 | 26.23 | 25.65 | 26.04 | 1,408,416 | -0.19(-0.74%) |
Jun 30, 2003 | 26.80 | 27.11 | 26.23 | 26.23 | 912,922 | -0.46(-1.71%) |
Jun 27, 2003 | 27.11 | 27.18 | 26.64 | 26.69 | 521,205 | -0.38(-1.40%) |
Jun 26, 2003 | 26.86 | 27.53 | 26.76 | 27.07 | 857,162 | +0.39(+1.47%) |
Jun 25, 2003 | 26.72 | 27.02 | 26.62 | 26.68 | 447,012 | -0.04(-0.16%) |
Jun 24, 2003 | 26.21 | 26.78 | 26.13 | 26.72 | 415,880 | +0.51(+1.95%) |
Jun 23, 2003 | 26.95 | 26.95 | 26.08 | 26.21 | 606,704 | -0.76(-2.82%) |
Jun 20, 2003 | 26.97 | 27.27 | 26.92 | 26.97 | 463,896 | +0.11(+0.42%) |
Jun 19, 2003 | 27.72 | 27.78 | 26.75 | 26.86 | 1,452,404 | -0.86(-3.11%) |
Jun 18, 2003 | 27.79 | 27.80 | 27.55 | 27.72 | 682,910 | -0.18(-0.63%) |
Jun 17, 2003 | 27.83 | 27.93 | 27.55 | 27.90 | 400,855 | +0.18(+0.64%) |
Jun 16, 2003 | 27.03 | 27.72 | 27.03 | 27.72 | 1,014,685 | +0.77(+2.88%) |
Jun 13, 2003 | 27.04 | 27.25 | 26.81 | 26.94 | 855,303 | -0.10(-0.37%) |
Jun 12, 2003 | 26.69 | 27.06 | 26.56 | 27.04 | 762,679 | +0.32(+1.21%) |
Jun 11, 2003 | 26.25 | 26.90 | 25.95 | 26.72 | 711,720 | +0.73(+2.80%) |
Jun 10, 2003 | 25.65 | 26.08 | 25.65 | 25.99 | 793,347 | +0.45(+1.75%) |
Jun 09, 2003 | 25.70 | 25.78 | 25.44 | 25.55 | 975,188 | -0.35(-1.36%) |
Jun 06, 2003 | 25.78 | 26.47 | 25.64 | 25.90 | 957,840 | +0.27(+1.04%) |
Jun 05, 2003 | 25.42 | 25.79 | 25.21 | 25.63 | 730,771 | +0.11(+0.42%) |
Jun 04, 2003 | 24.71 | 25.55 | 24.66 | 25.52 | 1,093,214 | +0.77(+3.09%) |
Jun 03, 2003 | 24.66 | 24.88 | 24.43 | 24.76 | 857,626 | +0.03(+0.14%) |