Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 02, 2003 | 24.57 | 24.89 | 24.34 | 24.69 | 273,333 | +0.28(+1.14%) |
May 30, 2003 | 24.02 | 24.43 | 23.92 | 24.41 | 333,491 | +0.49(+2.03%) |
May 29, 2003 | 24.12 | 24.29 | 23.86 | 23.92 | 273,950 | -0.19(-0.81%) |
May 28, 2003 | 23.97 | 24.19 | 23.86 | 24.12 | 471,547 | +0.15(+0.62%) |
May 27, 2003 | 23.66 | 24.05 | 23.53 | 23.97 | 349,996 | +0.23(+0.96%) |
May 23, 2003 | 23.73 | 23.76 | 23.36 | 23.74 | 141,911 | +0.10(+0.41%) |
May 22, 2003 | 23.56 | 23.89 | 23.41 | 23.64 | 480,647 | +0.08(+0.36%) |
May 21, 2003 | 23.47 | 23.57 | 23.22 | 23.56 | 287,062 | +0.13(+0.55%) |
May 20, 2003 | 23.38 | 23.60 | 23.31 | 23.43 | 391,336 | +0.03(+0.11%) |
May 19, 2003 | 23.18 | 23.55 | 23.11 | 23.40 | 333,646 | +0.10(+0.42%) |
May 16, 2003 | 23.34 | 23.55 | 23.30 | 23.31 | 393,187 | -0.21(-0.88%) |
May 15, 2003 | 23.66 | 23.73 | 23.46 | 23.51 | 340,896 | -0.25(-1.04%) |
May 14, 2003 | 23.79 | 23.81 | 23.60 | 23.76 | 229,989 | -0.01(-0.05%) |
May 13, 2003 | 23.86 | 23.93 | 23.66 | 23.77 | 342,130 | -0.21(-0.89%) |
May 12, 2003 | 23.86 | 24.09 | 23.77 | 23.99 | 232,302 | +0.03(+0.14%) |
May 09, 2003 | 23.99 | 24.08 | 23.70 | 23.95 | 396,272 | +0.06(+0.24%) |
May 08, 2003 | 23.99 | 23.99 | 23.82 | 23.90 | 151,937 | -0.22(-0.91%) |
May 07, 2003 | 24.02 | 24.27 | 23.92 | 24.12 | 203,149 | +0.03(+0.13%) |
May 06, 2003 | 24.12 | 24.31 | 23.88 | 24.08 | 471,238 | -0.13(-0.54%) |
May 05, 2003 | 24.00 | 24.35 | 23.90 | 24.21 | 300,482 | +0.21(+0.89%) |
May 02, 2003 | 23.66 | 24.06 | 23.66 | 24.00 | 417,250 | +0.27(+1.15%) |