Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 26.48 | 26.48 | 25.94 | 26.00 | 242,046 | -0.58(-2.17%) |
Jul 30, 2003 | 26.82 | 26.85 | 26.31 | 26.58 | 242,622 | -0.10(-0.39%) |
Jul 29, 2003 | 26.84 | 26.91 | 26.62 | 26.68 | 299,820 | -0.11(-0.41%) |
Jul 28, 2003 | 26.76 | 26.92 | 26.63 | 26.79 | 380,214 | +0.21(+0.78%) |
Jul 25, 2003 | 26.47 | 26.67 | 26.45 | 26.58 | 156,177 | +0.10(+0.39%) |
Jul 24, 2003 | 26.58 | 26.69 | 26.48 | 26.48 | 150,558 | -0.07(-0.26%) |
Jul 23, 2003 | 26.64 | 26.65 | 26.38 | 26.55 | 183,263 | -0.02(-0.08%) |
Jul 22, 2003 | 26.41 | 26.63 | 26.15 | 26.57 | 347,509 | +0.23(+0.87%) |
Jul 21, 2003 | 26.79 | 26.79 | 26.28 | 26.34 | 296,650 | -0.51(-1.91%) |
Jul 18, 2003 | 26.76 | 26.90 | 26.47 | 26.85 | 245,647 | +0.04(+0.16%) |
Jul 17, 2003 | 27.10 | 27.12 | 26.65 | 26.81 | 271,005 | -0.38(-1.40%) |
Jul 16, 2003 | 27.69 | 27.76 | 27.03 | 27.19 | 166,838 | -0.42(-1.53%) |
Jul 15, 2003 | 27.80 | 27.94 | 27.50 | 27.62 | 192,340 | -0.15(-0.53%) |
Jul 14, 2003 | 27.49 | 27.87 | 27.49 | 27.76 | 282,387 | +0.29(+1.06%) |
Jul 11, 2003 | 27.32 | 27.54 | 27.25 | 27.47 | 154,448 | +0.12(+0.46%) |
Jul 10, 2003 | 27.39 | 27.47 | 27.17 | 27.35 | 252,563 | -0.08(-0.28%) |
Jul 09, 2003 | 27.42 | 27.52 | 27.21 | 27.42 | 234,121 | +0.00(+0.00%) |
Jul 08, 2003 | 27.05 | 27.44 | 26.83 | 27.42 | 241,469 | +0.34(+1.26%) |
Jul 07, 2003 | 26.79 | 27.09 | 26.79 | 27.08 | 361,628 | +0.38(+1.43%) |
Jul 03, 2003 | 26.82 | 26.83 | 26.64 | 26.70 | 96,818 | -0.12(-0.44%) |
Jul 02, 2003 | 26.44 | 26.82 | 26.39 | 26.82 | 135,142 | +0.33(+1.26%) |
Jul 01, 2003 | 26.24 | 26.51 | 25.96 | 26.49 | 256,021 | +0.25(+0.95%) |
Jun 30, 2003 | 26.40 | 26.52 | 26.24 | 26.24 | 356,153 | -0.10(-0.37%) |
Jun 27, 2003 | 25.92 | 26.38 | 25.92 | 26.33 | 288,006 | +0.41(+1.58%) |
Jun 26, 2003 | 25.85 | 25.92 | 25.72 | 25.92 | 330,940 | +0.05(+0.19%) |
Jun 25, 2003 | 25.75 | 26.04 | 25.68 | 25.88 | 216,688 | +0.21(+0.81%) |
Jun 24, 2003 | 25.66 | 25.85 | 25.54 | 25.67 | 315,236 | +0.01(+0.03%) |
Jun 23, 2003 | 26.31 | 26.31 | 25.65 | 25.66 | 343,042 | -0.71(-2.69%) |
Jun 20, 2003 | 26.48 | 26.48 | 26.24 | 26.37 | 205,739 | +0.17(+0.64%) |
Jun 19, 2003 | 26.38 | 26.50 | 26.01 | 26.20 | 208,332 | -0.17(-0.63%) |
Jun 18, 2003 | 26.35 | 26.38 | 26.19 | 26.37 | 238,876 | +0.02(+0.08%) |
Jun 17, 2003 | 26.83 | 26.83 | 26.31 | 26.35 | 435,971 | -0.59(-2.19%) |
Jun 16, 2003 | 26.55 | 26.94 | 26.55 | 26.94 | 156,033 | +0.49(+1.84%) |
Jun 13, 2003 | 26.83 | 26.87 | 26.43 | 26.45 | 170,728 | -0.44(-1.63%) |
Jun 12, 2003 | 26.90 | 26.92 | 26.65 | 26.89 | 122,607 | +0.06(+0.21%) |
Jun 11, 2003 | 26.76 | 26.86 | 26.52 | 26.83 | 230,664 | +0.15(+0.55%) |
Jun 10, 2003 | 26.25 | 26.69 | 26.24 | 26.69 | 230,952 | +0.42(+1.61%) |
Jun 09, 2003 | 26.44 | 26.45 | 26.17 | 26.26 | 193,204 | -0.25(-0.94%) |
Jun 06, 2003 | 26.72 | 26.72 | 26.51 | 26.51 | 332,669 | +0.10(+0.39%) |
Jun 05, 2003 | 26.48 | 26.56 | 26.31 | 26.41 | 300,108 | -0.10(-0.39%) |
Jun 04, 2003 | 26.48 | 26.55 | 26.40 | 26.51 | 175,771 | -0.01(-0.03%) |
Jun 03, 2003 | 26.34 | 26.52 | 26.28 | 26.52 | 111,081 | +0.19(+0.71%) |
Jun 02, 2003 | 26.38 | 26.48 | 26.31 | 26.33 | 151,566 | +0.06(+0.24%) |
May 30, 2003 | 25.82 | 26.33 | 25.79 | 26.27 | 144,363 | +0.49(+1.88%) |
May 29, 2003 | 25.72 | 25.97 | 25.68 | 25.79 | 170,440 | +0.07(+0.27%) |
May 28, 2003 | 25.78 | 25.93 | 25.72 | 25.72 | 216,832 | -0.05(-0.19%) |
May 27, 2003 | 25.43 | 25.81 | 25.38 | 25.76 | 197,671 | +0.33(+1.28%) |
May 23, 2003 | 25.24 | 25.52 | 25.13 | 25.44 | 291,896 | +0.20(+0.80%) |
May 22, 2003 | 25.33 | 25.33 | 25.06 | 25.24 | 246,944 | -0.10(-0.38%) |
May 21, 2003 | 25.39 | 25.40 | 25.15 | 25.33 | 175,627 | -0.03(-0.14%) |
May 20, 2003 | 25.40 | 25.51 | 25.25 | 25.37 | 321,719 | +0.01(+0.03%) |
May 19, 2003 | 25.96 | 25.96 | 25.33 | 25.36 | 267,259 | -0.62(-2.40%) |
May 16, 2003 | 26.06 | 26.16 | 25.86 | 25.99 | 463,057 | -0.11(-0.43%) |
May 15, 2003 | 26.17 | 26.22 | 26.03 | 26.10 | 172,601 | -0.01(-0.03%) |
May 14, 2003 | 26.33 | 26.36 | 25.92 | 26.10 | 318,838 | -0.16(-0.61%) |
May 13, 2003 | 26.18 | 26.35 | 26.17 | 26.26 | 323,016 | -0.09(-0.34%) |
May 12, 2003 | 26.47 | 26.47 | 26.19 | 26.35 | 133,989 | -0.11(-0.42%) |
May 09, 2003 | 26.35 | 26.51 | 26.27 | 26.47 | 143,786 | +0.18(+0.69%) |
May 08, 2003 | 26.13 | 26.33 | 26.06 | 26.28 | 180,526 | +0.03(+0.13%) |
May 07, 2003 | 26.21 | 26.29 | 26.04 | 26.25 | 187,729 | -0.03(-0.11%) |
May 06, 2003 | 26.27 | 26.36 | 26.04 | 26.28 | 198,967 | +0.01(+0.03%) |
May 05, 2003 | 26.24 | 26.27 | 26.04 | 26.27 | 116,700 | +0.00(+0.00%) |
May 02, 2003 | 25.99 | 26.35 | 25.96 | 26.27 | 156,753 | +0.28(+1.09%) |