Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 25.66 | 25.77 | 25.57 | 25.72 | 151,798 | +0.07(+0.28%) |
Aug 28, 2003 | 25.81 | 25.90 | 25.55 | 25.65 | 351,858 | -0.10(-0.40%) |
Aug 27, 2003 | 25.33 | 25.84 | 25.21 | 25.75 | 379,580 | +0.48(+1.90%) |
Aug 26, 2003 | 24.88 | 25.27 | 24.71 | 25.27 | 335,159 | +0.39(+1.56%) |
Aug 25, 2003 | 25.30 | 25.30 | 24.78 | 24.88 | 372,900 | -0.39(-1.54%) |
Aug 22, 2003 | 25.48 | 25.52 | 25.26 | 25.27 | 421,161 | -0.19(-0.75%) |
Aug 21, 2003 | 25.66 | 25.71 | 25.39 | 25.46 | 445,543 | -0.17(-0.65%) |
Aug 20, 2003 | 25.37 | 25.64 | 25.24 | 25.63 | 370,395 | +0.26(+1.04%) |
Aug 19, 2003 | 25.35 | 25.50 | 25.30 | 25.37 | 240,640 | +0.02(+0.09%) |
Aug 18, 2003 | 25.32 | 25.46 | 25.29 | 25.34 | 266,691 | +0.07(+0.26%) |
Aug 15, 2003 | 25.40 | 25.43 | 25.28 | 25.28 | 486,790 | -0.13(-0.49%) |
Aug 14, 2003 | 25.24 | 25.41 | 25.10 | 25.40 | 368,725 | +0.13(+0.52%) |
Aug 13, 2003 | 25.39 | 25.42 | 25.16 | 25.27 | 248,822 | +0.00(+0.00%) |
Aug 12, 2003 | 25.18 | 25.30 | 25.08 | 25.27 | 364,884 | +0.15(+0.60%) |
Aug 11, 2003 | 25.21 | 25.26 | 25.09 | 25.12 | 328,145 | -0.08(-0.31%) |
Aug 08, 2003 | 25.31 | 25.31 | 25.15 | 25.20 | 470,759 | -0.02(-0.10%) |
Aug 07, 2003 | 25.24 | 25.33 | 25.17 | 25.22 | 481,447 | -0.01(-0.02%) |
Aug 06, 2003 | 25.18 | 25.24 | 24.92 | 25.23 | 455,896 | +0.08(+0.31%) |
Aug 05, 2003 | 25.07 | 25.18 | 24.94 | 25.15 | 554,591 | +0.02(+0.10%) |
Aug 04, 2003 | 25.62 | 25.62 | 24.87 | 25.13 | 827,795 | -0.49(-1.92%) |
Aug 01, 2003 | 25.93 | 25.96 | 25.53 | 25.62 | 475,268 | -0.31(-1.18%) |
Jul 31, 2003 | 25.99 | 26.02 | 25.75 | 25.92 | 452,723 | -0.04(-0.14%) |
Jul 30, 2003 | 25.69 | 25.99 | 25.66 | 25.96 | 723,924 | +0.32(+1.26%) |
Jul 29, 2003 | 25.63 | 25.68 | 25.59 | 25.64 | 511,172 | +0.04(+0.16%) |
Jul 28, 2003 | 25.78 | 25.90 | 25.49 | 25.59 | 504,158 | -0.31(-1.18%) |
Jul 25, 2003 | 25.69 | 25.95 | 25.65 | 25.90 | 763,001 | +0.15(+0.58%) |
Jul 24, 2003 | 25.75 | 26.05 | 25.75 | 25.75 | 450,219 | +0.06(+0.23%) |
Jul 23, 2003 | 26.02 | 26.04 | 25.59 | 25.69 | 514,011 | -0.28(-1.08%) |
Jul 22, 2003 | 25.80 | 26.02 | 25.79 | 25.97 | 582,980 | +0.17(+0.67%) |
Jul 21, 2003 | 25.98 | 26.10 | 25.69 | 25.80 | 458,067 | -0.07(-0.28%) |
Jul 18, 2003 | 25.77 | 26.04 | 25.77 | 25.87 | 547,243 | +0.12(+0.47%) |
Jul 17, 2003 | 26.23 | 26.24 | 25.68 | 25.75 | 977,088 | -0.60(-2.27%) |
Jul 16, 2003 | 26.89 | 26.91 | 26.35 | 26.35 | 610,200 | -0.54(-2.00%) |
Jul 15, 2003 | 26.65 | 26.89 | 26.56 | 26.89 | 276,711 | +0.24(+0.90%) |
Jul 14, 2003 | 26.41 | 26.67 | 26.37 | 26.65 | 586,320 | +0.33(+1.25%) |
Jul 11, 2003 | 26.25 | 26.49 | 26.25 | 26.32 | 555,259 | +0.21(+0.80%) |
Jul 10, 2003 | 26.89 | 26.89 | 26.08 | 26.11 | 844,160 | -0.79(-2.94%) |
Jul 09, 2003 | 27.10 | 27.10 | 26.83 | 26.90 | 1,154,604 | -0.34(-1.23%) |
Jul 08, 2003 | 27.19 | 27.25 | 26.92 | 27.23 | 709,061 | -0.01(-0.04%) |
Jul 07, 2003 | 26.92 | 27.25 | 26.88 | 27.25 | 499,315 | +0.42(+1.56%) |
Jul 03, 2003 | 26.64 | 26.85 | 26.51 | 26.83 | 198,223 | +0.19(+0.70%) |
Jul 02, 2003 | 26.42 | 26.65 | 26.33 | 26.64 | 521,859 | +0.22(+0.84%) |
Jul 01, 2003 | 26.20 | 26.44 | 25.87 | 26.42 | 897,766 | +0.19(+0.73%) |
Jun 30, 2003 | 26.20 | 26.23 | 25.78 | 26.23 | 607,194 | +0.04(+0.16%) |
Jun 27, 2003 | 26.13 | 26.31 | 26.05 | 26.19 | 474,266 | +0.15(+0.57%) |
Jun 26, 2003 | 25.75 | 26.11 | 25.69 | 26.04 | 620,888 | -0.07(-0.28%) |
Jun 25, 2003 | 25.90 | 26.23 | 25.90 | 26.11 | 598,343 | +0.12(+0.46%) |
Jun 24, 2003 | 25.81 | 26.02 | 25.63 | 25.99 | 818,944 | +0.14(+0.53%) |
Jun 23, 2003 | 25.99 | 26.06 | 25.77 | 25.85 | 540,229 | -0.05(-0.19%) |
Jun 20, 2003 | 26.11 | 26.29 | 25.90 | 25.90 | 643,599 | -0.16(-0.62%) |
Jun 19, 2003 | 26.26 | 26.43 | 25.99 | 26.06 | 453,892 | -0.11(-0.41%) |
Jun 18, 2003 | 26.38 | 26.41 | 25.88 | 26.17 | 764,002 | -0.30(-1.13%) |
Jun 17, 2003 | 26.61 | 26.62 | 26.37 | 26.47 | 537,390 | -0.13(-0.47%) |
Jun 16, 2003 | 26.35 | 26.74 | 26.35 | 26.59 | 630,406 | +0.25(+0.93%) |
Jun 13, 2003 | 26.38 | 26.50 | 25.98 | 26.35 | 450,553 | +0.09(+0.34%) |
Jun 12, 2003 | 26.80 | 26.85 | 26.26 | 26.26 | 633,078 | -0.40(-1.48%) |
Jun 11, 2003 | 26.32 | 26.80 | 26.23 | 26.65 | 388,764 | +0.36(+1.37%) |
Jun 10, 2003 | 25.93 | 26.31 | 25.93 | 26.29 | 456,731 | +0.40(+1.55%) |
Jun 09, 2003 | 25.90 | 25.95 | 25.72 | 25.89 | 399,118 | -0.01(-0.05%) |
Jun 06, 2003 | 25.60 | 26.11 | 25.60 | 25.90 | 922,481 | +0.34(+1.34%) |
Jun 05, 2003 | 25.58 | 25.63 | 25.44 | 25.56 | 413,480 | +0.00(+0.00%) |
Jun 04, 2003 | 25.54 | 25.66 | 25.54 | 25.56 | 538,392 | +0.02(+0.09%) |
Jun 03, 2003 | 25.42 | 25.54 | 25.23 | 25.54 | 544,070 | +0.12(+0.47%) |