Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 26.62 | 26.67 | 26.05 | 26.49 | 3,210 | +0.05(+0.18%) |
Aug 28, 2003 | 26.93 | 26.93 | 25.83 | 26.45 | 11,236 | -0.15(-0.56%) |
Aug 27, 2003 | 25.55 | 26.77 | 25.55 | 26.59 | 4,601 | +0.81(+3.15%) |
Aug 26, 2003 | 25.32 | 25.78 | 25.25 | 25.78 | 9,417 | +0.40(+1.58%) |
Aug 25, 2003 | 25.56 | 25.56 | 25.32 | 25.38 | 18,620 | +0.06(+0.22%) |
Aug 22, 2003 | 26.49 | 26.54 | 25.24 | 25.32 | 8,240 | -1.00(-3.80%) |
Aug 21, 2003 | 26.75 | 26.75 | 26.32 | 26.32 | 16,159 | +0.14(+0.54%) |
Aug 20, 2003 | 26.76 | 26.76 | 25.23 | 26.18 | 8,882 | -0.29(-1.09%) |
Aug 19, 2003 | 26.26 | 26.90 | 26.02 | 26.47 | 5,671 | +0.21(+0.82%) |
Aug 18, 2003 | 26.07 | 26.77 | 25.29 | 26.26 | 3,531 | +1.03(+4.07%) |
Aug 15, 2003 | 25.23 | 25.70 | 25.23 | 25.23 | 5,457 | -0.07(-0.30%) |
Aug 14, 2003 | 24.59 | 25.30 | 24.54 | 25.30 | 5,243 | +0.26(+1.04%) |
Aug 13, 2003 | 25.05 | 25.25 | 24.96 | 25.04 | 7,491 | -0.05(-0.19%) |
Aug 12, 2003 | 24.51 | 25.09 | 24.51 | 25.09 | 14,875 | +1.00(+4.15%) |
Aug 11, 2003 | 24.08 | 24.63 | 24.07 | 24.09 | 6,634 | +0.02(+0.08%) |
Aug 08, 2003 | 24.38 | 24.38 | 24.07 | 24.07 | 2,889 | -0.45(-1.83%) |
Aug 07, 2003 | 24.34 | 24.52 | 24.18 | 24.52 | 6,313 | +0.13(+0.54%) |
Aug 06, 2003 | 25.10 | 25.10 | 24.39 | 24.39 | 5,992 | -0.89(-3.51%) |
Aug 05, 2003 | 24.86 | 26.02 | 24.53 | 25.28 | 9,738 | +0.87(+3.56%) |
Aug 04, 2003 | 25.27 | 26.06 | 24.37 | 24.41 | 9,417 | -0.82(-3.26%) |
Aug 01, 2003 | 25.30 | 25.52 | 25.22 | 25.23 | 7,812 | -0.22(-0.88%) |
Jul 31, 2003 | 24.55 | 25.84 | 24.55 | 25.45 | 12,092 | +0.99(+4.05%) |
Jul 30, 2003 | 24.99 | 25.94 | 24.46 | 24.46 | 14,018 | -0.27(-1.09%) |
Jul 29, 2003 | 24.74 | 24.97 | 24.59 | 24.73 | 2,247 | +0.15(+0.60%) |
Jul 28, 2003 | 25.01 | 25.01 | 24.58 | 24.59 | 9,417 | -0.35(-1.39%) |
Jul 25, 2003 | 25.25 | 25.25 | 24.77 | 24.93 | 7,598 | -0.12(-0.48%) |
Jul 24, 2003 | 25.62 | 25.91 | 25.05 | 25.05 | 8,454 | -0.20(-0.78%) |
Jul 23, 2003 | 25.56 | 25.56 | 25.25 | 25.25 | 2,247 | -0.12(-0.47%) |
Jul 22, 2003 | 25.74 | 25.94 | 25.30 | 25.37 | 4,601 | -0.37(-1.45%) |
Jul 21, 2003 | 26.17 | 26.34 | 25.28 | 25.74 | 3,745 | -0.68(-2.58%) |
Jul 18, 2003 | 26.39 | 26.43 | 26.08 | 26.43 | 8,989 | -0.01(-0.04%) |
Jul 17, 2003 | 26.33 | 26.63 | 26.33 | 26.44 | 14,553 | -0.59(-2.18%) |
Jul 16, 2003 | 26.73 | 27.04 | 26.19 | 27.02 | 13,804 | +0.30(+1.12%) |
Jul 15, 2003 | 27.08 | 27.27 | 26.45 | 26.72 | 5,457 | -0.47(-1.72%) |
Jul 14, 2003 | 27.30 | 27.54 | 26.85 | 27.19 | 5,671 | +0.05(+0.17%) |
Jul 11, 2003 | 26.18 | 27.29 | 26.18 | 27.15 | 3,745 | +0.73(+2.76%) |
Jul 10, 2003 | 27.46 | 27.46 | 26.23 | 26.42 | 4,280 | -0.94(-3.45%) |
Jul 09, 2003 | 27.34 | 27.52 | 26.87 | 27.36 | 14,018 | -0.20(-0.71%) |
Jul 08, 2003 | 27.10 | 27.56 | 27.10 | 27.56 | 9,310 | +0.78(+2.93%) |
Jul 07, 2003 | 27.00 | 27.55 | 24.97 | 26.77 | 13,590 | +0.21(+0.81%) |
Jul 03, 2003 | 25.38 | 27.57 | 25.38 | 26.56 | 5,564 | -1.35(-4.85%) |
Jul 02, 2003 | 25.28 | 27.75 | 25.28 | 27.91 | 15,624 | +1.29(+4.84%) |
Jul 01, 2003 | 25.70 | 26.62 | 24.54 | 26.62 | 13,804 | +1.01(+3.94%) |
Jun 30, 2003 | 25.34 | 25.74 | 24.31 | 25.61 | 18,941 | +0.64(+2.54%) |
Jun 27, 2003 | 25.27 | 25.88 | 24.77 | 24.98 | 10,059 | +0.26(+1.06%) |
Jun 26, 2003 | 25.37 | 25.69 | 24.72 | 24.72 | 13,483 | -1.85(-6.96%) |
Jun 25, 2003 | 25.40 | 26.63 | 24.69 | 26.57 | 10,701 | -0.01(-0.04%) |
Jun 24, 2003 | 25.60 | 26.58 | 25.25 | 26.58 | 22,794 | +0.97(+3.80%) |
Jun 23, 2003 | 26.33 | 26.39 | 25.55 | 25.60 | 8,454 | -0.84(-3.18%) |
Jun 20, 2003 | 25.94 | 26.63 | 25.84 | 26.45 | 9,738 | -0.04(-0.14%) |
Jun 19, 2003 | 25.97 | 26.58 | 25.91 | 26.48 | 6,634 | -0.13(-0.49%) |
Jun 18, 2003 | 24.85 | 26.63 | 24.85 | 26.61 | 8,668 | +0.74(+2.85%) |
Jun 17, 2003 | 25.24 | 26.16 | 25.23 | 25.88 | 17,871 | +0.45(+1.76%) |
Jun 16, 2003 | 24.89 | 25.78 | 24.82 | 25.43 | 7,383 | -0.33(-1.27%) |
Jun 13, 2003 | 25.60 | 25.91 | 25.45 | 25.75 | 16,373 | +0.15(+0.58%) |
Jun 12, 2003 | 25.46 | 25.70 | 25.01 | 25.60 | 11,450 | -0.07(-0.29%) |
Jun 11, 2003 | 25.12 | 25.69 | 25.02 | 25.68 | 10,059 | +0.50(+1.97%) |
Jun 10, 2003 | 24.33 | 25.21 | 24.28 | 25.18 | 9,096 | +0.70(+2.86%) |
Jun 09, 2003 | 24.59 | 24.87 | 24.31 | 24.48 | 9,417 | -0.11(-0.46%) |
Jun 06, 2003 | 24.90 | 24.93 | 24.31 | 24.59 | 3,103 | +0.02(+0.08%) |
Jun 05, 2003 | 24.14 | 25.59 | 23.47 | 24.58 | 21,937 | +0.30(+1.24%) |
Jun 04, 2003 | 24.75 | 24.75 | 23.84 | 24.28 | 9,952 | -0.02(-0.08%) |
Jun 03, 2003 | 23.85 | 24.30 | 23.85 | 24.30 | 1,926 | +0.37(+1.56%) |