Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 27.30 | 27.43 | 27.22 | 27.43 | 54,463 | +0.16(+0.57%) |
Aug 28, 2003 | 27.32 | 27.32 | 27.18 | 27.28 | 94,490 | -0.01(-0.04%) |
Aug 27, 2003 | 26.96 | 27.31 | 26.96 | 27.29 | 352,043 | +0.24(+0.88%) |
Aug 26, 2003 | 26.78 | 27.05 | 26.61 | 27.05 | 259,521 | +0.28(+1.04%) |
Aug 25, 2003 | 27.02 | 27.02 | 26.67 | 26.77 | 183,731 | -0.29(-1.07%) |
Aug 22, 2003 | 27.31 | 27.31 | 27.00 | 27.06 | 61,353 | -0.20(-0.75%) |
Aug 21, 2003 | 27.26 | 27.34 | 27.16 | 27.27 | 94,490 | +0.05(+0.18%) |
Aug 20, 2003 | 27.02 | 27.22 | 27.02 | 27.22 | 130,908 | +0.08(+0.28%) |
Aug 19, 2003 | 27.11 | 27.16 | 27.01 | 27.14 | 122,378 | +0.09(+0.34%) |
Aug 18, 2003 | 26.91 | 27.12 | 26.91 | 27.05 | 122,706 | +0.15(+0.56%) |
Aug 15, 2003 | 26.88 | 27.06 | 26.88 | 26.90 | 9,514 | -0.10(-0.36%) |
Aug 14, 2003 | 26.88 | 27.03 | 26.78 | 27.00 | 167,327 | +0.16(+0.60%) |
Aug 13, 2003 | 27.04 | 27.04 | 26.75 | 26.84 | 118,113 | -0.16(-0.60%) |
Aug 12, 2003 | 27.07 | 27.07 | 26.85 | 27.00 | 44,292 | -0.01(-0.03%) |
Aug 11, 2003 | 26.99 | 27.07 | 26.97 | 27.01 | 75,461 | -0.04(-0.15%) |
Aug 08, 2003 | 27.08 | 27.10 | 26.96 | 27.05 | 47,901 | +0.09(+0.32%) |
Aug 07, 2003 | 26.88 | 27.06 | 26.84 | 26.96 | 413,068 | +0.08(+0.29%) |
Aug 06, 2003 | 26.85 | 26.90 | 26.61 | 26.88 | 75,133 | +0.06(+0.24%) |
Aug 05, 2003 | 26.94 | 26.95 | 26.74 | 26.82 | 69,883 | -0.08(-0.31%) |
Aug 04, 2003 | 27.02 | 27.02 | 26.69 | 26.90 | 159,453 | -0.20(-0.72%) |
Aug 01, 2003 | 27.21 | 27.21 | 26.97 | 27.10 | 216,869 | -0.11(-0.39%) |
Jul 31, 2003 | 27.33 | 27.43 | 27.13 | 27.20 | 119,097 | -0.07(-0.27%) |
Jul 30, 2003 | 27.04 | 27.28 | 27.00 | 27.28 | 87,272 | +0.34(+1.26%) |
Jul 29, 2003 | 26.73 | 26.97 | 26.73 | 26.94 | 64,306 | +0.18(+0.66%) |
Jul 28, 2003 | 26.94 | 27.00 | 26.73 | 26.76 | 98,427 | -0.12(-0.45%) |
Jul 25, 2003 | 26.68 | 26.89 | 26.68 | 26.88 | 80,710 | +0.21(+0.78%) |
Jul 24, 2003 | 26.64 | 26.80 | 26.61 | 26.68 | 49,213 | +0.07(+0.26%) |
Jul 23, 2003 | 26.71 | 26.71 | 26.44 | 26.61 | 51,838 | -0.04(-0.16%) |
Jul 22, 2003 | 26.64 | 26.72 | 26.54 | 26.65 | 158,796 | +0.10(+0.38%) |
Jul 21, 2003 | 26.62 | 26.75 | 26.39 | 26.55 | 144,360 | -0.01(-0.05%) |
Jul 18, 2003 | 26.64 | 26.72 | 26.49 | 26.56 | 134,517 | +0.08(+0.29%) |
Jul 17, 2003 | 26.73 | 26.85 | 26.37 | 26.48 | 183,075 | -0.34(-1.25%) |
Jul 16, 2003 | 26.94 | 26.94 | 26.72 | 26.82 | 129,596 | +0.02(+0.08%) |
Jul 15, 2003 | 26.84 | 26.88 | 26.74 | 26.80 | 88,913 | -0.05(-0.19%) |
Jul 14, 2003 | 26.73 | 26.91 | 26.63 | 26.85 | 155,187 | +0.25(+0.94%) |
Jul 11, 2003 | 26.49 | 26.69 | 26.43 | 26.60 | 398,960 | +0.23(+0.87%) |
Jul 10, 2003 | 26.73 | 26.73 | 26.25 | 26.37 | 411,428 | -0.36(-1.35%) |
Jul 09, 2003 | 26.85 | 26.85 | 26.59 | 26.73 | 56,431 | -0.16(-0.61%) |
Jul 08, 2003 | 26.78 | 26.89 | 26.70 | 26.89 | 119,425 | +0.10(+0.39%) |
Jul 07, 2003 | 26.70 | 26.81 | 26.65 | 26.79 | 559,397 | +0.21(+0.80%) |
Jul 03, 2003 | 26.48 | 26.58 | 26.34 | 26.58 | 20,997 | +0.14(+0.52%) |
Jul 02, 2003 | 26.21 | 26.45 | 26.11 | 26.44 | 265,098 | +0.35(+1.34%) |
Jul 01, 2003 | 25.88 | 26.09 | 25.69 | 26.09 | 85,632 | +0.30(+1.18%) |
Jun 30, 2003 | 26.06 | 26.06 | 25.67 | 25.79 | 95,474 | -0.10(-0.38%) |
Jun 27, 2003 | 25.93 | 26.06 | 25.86 | 25.88 | 55,775 | -0.01(-0.05%) |
Jun 26, 2003 | 25.63 | 25.90 | 25.58 | 25.90 | 107,286 | +0.31(+1.22%) |
Jun 25, 2003 | 25.48 | 25.69 | 25.42 | 25.58 | 122,706 | +0.14(+0.55%) |
Jun 24, 2003 | 25.33 | 25.45 | 25.16 | 25.44 | 70,868 | +0.19(+0.74%) |
Jun 23, 2003 | 25.51 | 25.51 | 25.26 | 25.26 | 148,954 | -0.34(-1.35%) |
Jun 20, 2003 | 25.71 | 25.71 | 25.55 | 25.60 | 79,398 | -0.01(-0.02%) |
Jun 19, 2003 | 25.69 | 25.76 | 25.52 | 25.61 | 102,364 | +0.04(+0.14%) |
Jun 18, 2003 | 25.79 | 25.85 | 25.49 | 25.57 | 84,647 | -0.33(-1.26%) |
Jun 17, 2003 | 26.09 | 26.18 | 25.79 | 25.90 | 51,838 | -0.18(-0.70%) |
Jun 16, 2003 | 25.94 | 26.15 | 25.94 | 26.08 | 133,861 | +0.27(+1.05%) |
Jun 13, 2003 | 26.21 | 26.21 | 25.71 | 25.81 | 169,295 | -0.78(-2.95%) |
Jun 12, 2003 | 26.91 | 26.91 | 26.46 | 26.59 | 209,323 | -0.26(-0.95%) |
Jun 11, 2003 | 26.64 | 26.88 | 26.49 | 26.85 | 67,587 | +0.26(+0.96%) |
Jun 10, 2003 | 26.36 | 26.64 | 26.32 | 26.59 | 98,755 | +0.25(+0.95%) |
Jun 09, 2003 | 26.47 | 26.47 | 26.24 | 26.34 | 67,587 | -0.17(-0.66%) |
Jun 06, 2003 | 26.36 | 26.61 | 26.28 | 26.52 | 328,748 | +0.26(+0.99%) |
Jun 05, 2003 | 26.06 | 26.26 | 26.06 | 26.26 | 159,781 | -0.00(-0.01%) |
Jun 04, 2003 | 26.00 | 26.32 | 25.97 | 26.26 | 130,580 | +0.43(+1.68%) |
Jun 03, 2003 | 25.80 | 25.94 | 25.68 | 25.83 | 40,355 | -0.01(-0.05%) |