Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 27.51 | 27.60 | 27.30 | 27.38 | 118,344 | -0.07(-0.27%) |
Jul 30, 2003 | 27.21 | 27.45 | 27.18 | 27.45 | 86,720 | +0.34(+1.26%) |
Jul 29, 2003 | 26.90 | 27.14 | 26.90 | 27.11 | 63,899 | +0.18(+0.66%) |
Jul 28, 2003 | 27.11 | 27.17 | 26.90 | 26.93 | 97,805 | -0.12(-0.45%) |
Jul 25, 2003 | 26.85 | 27.06 | 26.85 | 27.05 | 80,200 | +0.21(+0.78%) |
Jul 24, 2003 | 26.81 | 26.97 | 26.78 | 26.85 | 48,902 | +0.07(+0.26%) |
Jul 23, 2003 | 26.89 | 26.89 | 26.61 | 26.77 | 51,510 | -0.04(-0.16%) |
Jul 22, 2003 | 26.81 | 26.89 | 26.71 | 26.82 | 157,793 | +0.10(+0.38%) |
Jul 21, 2003 | 26.79 | 26.92 | 26.56 | 26.72 | 143,448 | -0.01(-0.05%) |
Jul 18, 2003 | 26.81 | 26.89 | 26.66 | 26.73 | 133,667 | +0.08(+0.29%) |
Jul 17, 2003 | 26.90 | 27.02 | 26.54 | 26.65 | 181,918 | -0.34(-1.25%) |
Jul 16, 2003 | 27.11 | 27.11 | 26.89 | 26.99 | 128,777 | +0.02(+0.08%) |
Jul 15, 2003 | 27.01 | 27.05 | 26.91 | 26.97 | 88,351 | -0.05(-0.19%) |
Jul 14, 2003 | 26.90 | 27.08 | 26.80 | 27.02 | 154,206 | +0.25(+0.94%) |
Jul 11, 2003 | 26.65 | 26.86 | 26.59 | 26.77 | 396,438 | +0.23(+0.87%) |
Jul 10, 2003 | 26.90 | 26.90 | 26.42 | 26.54 | 408,827 | -0.36(-1.35%) |
Jul 09, 2003 | 27.02 | 27.02 | 26.76 | 26.90 | 56,075 | -0.17(-0.61%) |
Jul 08, 2003 | 26.95 | 27.07 | 26.87 | 27.07 | 118,670 | +0.10(+0.39%) |
Jul 07, 2003 | 26.87 | 26.98 | 26.82 | 26.96 | 555,861 | +0.21(+0.80%) |
Jul 03, 2003 | 26.65 | 26.75 | 26.51 | 26.75 | 20,865 | +0.14(+0.52%) |
Jul 02, 2003 | 26.38 | 26.62 | 26.27 | 26.61 | 263,423 | +0.35(+1.34%) |
Jul 01, 2003 | 26.04 | 26.26 | 25.85 | 26.26 | 85,090 | +0.31(+1.18%) |
Jun 30, 2003 | 26.23 | 26.23 | 25.83 | 25.95 | 94,871 | -0.10(-0.38%) |
Jun 27, 2003 | 26.10 | 26.23 | 26.02 | 26.05 | 55,423 | -0.01(-0.05%) |
Jun 26, 2003 | 25.80 | 26.07 | 25.74 | 26.06 | 106,608 | +0.31(+1.22%) |
Jun 25, 2003 | 25.64 | 25.86 | 25.58 | 25.75 | 121,931 | +0.14(+0.55%) |
Jun 24, 2003 | 25.49 | 25.61 | 25.32 | 25.61 | 70,420 | +0.19(+0.74%) |
Jun 23, 2003 | 25.67 | 25.68 | 25.42 | 25.42 | 148,012 | -0.35(-1.35%) |
Jun 20, 2003 | 25.87 | 25.87 | 25.71 | 25.77 | 78,896 | -0.01(-0.02%) |
Jun 19, 2003 | 25.86 | 25.93 | 25.68 | 25.77 | 101,717 | +0.04(+0.14%) |
Jun 18, 2003 | 25.95 | 26.02 | 25.65 | 25.73 | 84,112 | -0.33(-1.26%) |
Jun 17, 2003 | 26.26 | 26.35 | 25.96 | 26.06 | 51,510 | -0.18(-0.70%) |
Jun 16, 2003 | 26.10 | 26.31 | 26.10 | 26.25 | 133,015 | +0.27(+1.05%) |
Jun 13, 2003 | 26.38 | 26.38 | 25.87 | 25.97 | 168,225 | -0.79(-2.95%) |
Jun 12, 2003 | 27.08 | 27.08 | 26.63 | 26.76 | 207,999 | -0.26(-0.95%) |
Jun 11, 2003 | 26.81 | 27.05 | 26.65 | 27.02 | 67,159 | +0.26(+0.96%) |
Jun 10, 2003 | 26.53 | 26.81 | 26.49 | 26.76 | 98,131 | +0.25(+0.95%) |
Jun 09, 2003 | 26.64 | 26.64 | 26.41 | 26.51 | 67,159 | -0.17(-0.66%) |
Jun 06, 2003 | 26.53 | 26.78 | 26.44 | 26.69 | 326,670 | +0.26(+0.99%) |
Jun 05, 2003 | 26.23 | 26.42 | 26.23 | 26.42 | 158,771 | -0.00(-0.01%) |
Jun 04, 2003 | 26.17 | 26.48 | 26.14 | 26.43 | 129,755 | +0.44(+1.68%) |
Jun 03, 2003 | 25.96 | 26.11 | 25.85 | 25.99 | 40,100 | -0.01(-0.05%) |
Jun 02, 2003 | 26.01 | 26.10 | 25.92 | 26.00 | 312,651 | +0.13(+0.51%) |
May 30, 2003 | 25.40 | 25.87 | 25.40 | 25.87 | 264,075 | +0.52(+2.07%) |
May 29, 2003 | 25.92 | 25.92 | 25.00 | 25.35 | 458,056 | -0.49(-1.91%) |
May 28, 2003 | 26.29 | 26.32 | 25.84 | 25.84 | 550,645 | -0.41(-1.55%) |
May 27, 2003 | 26.23 | 26.27 | 26.10 | 26.25 | 169,529 | -0.03(-0.13%) |
May 23, 2003 | 26.15 | 26.31 | 26.07 | 26.28 | 85,416 | +0.12(+0.46%) |
May 22, 2003 | 25.98 | 26.16 | 25.86 | 26.16 | 103,347 | +0.26(+1.01%) |
May 21, 2003 | 25.77 | 25.93 | 25.65 | 25.90 | 87,047 | +0.06(+0.25%) |
May 20, 2003 | 25.69 | 25.86 | 25.63 | 25.84 | 96,175 | +0.24(+0.93%) |
May 19, 2003 | 25.72 | 25.72 | 25.55 | 25.60 | 51,836 | -0.13(-0.49%) |
May 16, 2003 | 25.55 | 25.73 | 25.43 | 25.73 | 114,106 | +0.17(+0.66%) |
May 15, 2003 | 25.64 | 25.64 | 25.40 | 25.56 | 71,398 | -0.00(-0.01%) |
May 14, 2003 | 25.72 | 25.72 | 25.48 | 25.56 | 66,833 | -0.11(-0.43%) |
May 13, 2003 | 25.64 | 25.72 | 25.54 | 25.67 | 80,526 | +0.04(+0.17%) |
May 12, 2003 | 25.50 | 25.67 | 25.46 | 25.63 | 174,094 | +0.20(+0.78%) |
May 09, 2003 | 25.38 | 25.51 | 25.28 | 25.43 | 80,200 | +0.19(+0.74%) |
May 08, 2003 | 25.00 | 25.31 | 24.98 | 25.24 | 131,059 | +0.10(+0.38%) |
May 07, 2003 | 25.27 | 25.27 | 24.97 | 25.15 | 54,445 | -0.07(-0.28%) |
May 06, 2003 | 25.14 | 25.58 | 25.05 | 25.22 | 184,852 | +0.14(+0.56%) |
May 05, 2003 | 24.94 | 25.08 | 24.82 | 25.08 | 128,451 | +0.29(+1.16%) |
May 02, 2003 | 24.60 | 24.92 | 24.60 | 24.79 | 137,579 | +0.22(+0.89%) |