Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 25.41 | 25.49 | 24.99 | 25.04 | 5,174,613 | -0.40(-1.57%) |
Jul 30, 2003 | 25.36 | 25.51 | 25.30 | 25.44 | 2,706,815 | +0.03(+0.13%) |
Jul 29, 2003 | 25.32 | 25.61 | 25.13 | 25.41 | 3,693,099 | +0.05(+0.19%) |
Jul 28, 2003 | 25.48 | 25.55 | 25.34 | 25.36 | 3,410,847 | -0.31(-1.21%) |
Jul 25, 2003 | 25.67 | 25.79 | 25.34 | 25.67 | 3,976,210 | -0.12(-0.47%) |
Jul 24, 2003 | 26.05 | 26.07 | 25.65 | 25.79 | 4,538,011 | -0.26(-1.00%) |
Jul 23, 2003 | 26.41 | 26.42 | 25.89 | 26.05 | 1,980,674 | -0.23(-0.87%) |
Jul 22, 2003 | 26.15 | 26.37 | 25.85 | 26.28 | 2,307,634 | +0.14(+0.53%) |
Jul 21, 2003 | 25.84 | 26.26 | 25.77 | 26.14 | 2,760,489 | +0.16(+0.63%) |
Jul 18, 2003 | 25.93 | 26.02 | 25.66 | 25.98 | 2,487,818 | +0.19(+0.73%) |
Jul 17, 2003 | 25.92 | 26.08 | 25.65 | 25.79 | 3,508,493 | -0.12(-0.47%) |
Jul 16, 2003 | 25.89 | 26.05 | 25.74 | 25.91 | 2,255,679 | -0.02(-0.06%) |
Jul 15, 2003 | 25.88 | 26.01 | 25.74 | 25.93 | 3,548,288 | -0.24(-0.90%) |
Jul 14, 2003 | 26.44 | 26.46 | 26.05 | 26.17 | 2,797,705 | -0.13(-0.50%) |
Jul 11, 2003 | 26.10 | 26.46 | 26.10 | 26.30 | 2,501,574 | +0.20(+0.75%) |
Jul 10, 2003 | 25.85 | 26.22 | 25.79 | 26.10 | 3,961,226 | +0.05(+0.19%) |
Jul 09, 2003 | 26.39 | 26.43 | 26.00 | 26.05 | 3,022,352 | -0.33(-1.23%) |
Jul 08, 2003 | 26.55 | 26.61 | 26.20 | 26.38 | 2,554,635 | -0.37(-1.40%) |
Jul 07, 2003 | 26.56 | 26.87 | 26.50 | 26.75 | 2,723,519 | +0.36(+1.36%) |
Jul 03, 2003 | 26.59 | 26.76 | 26.30 | 26.40 | 1,791,892 | -0.10(-0.37%) |
Jul 02, 2003 | 26.09 | 26.59 | 26.09 | 26.49 | 4,168,677 | +0.40(+1.53%) |
Jul 01, 2003 | 25.66 | 26.30 | 25.57 | 26.09 | 3,591,277 | +0.15(+0.60%) |
Jun 30, 2003 | 25.65 | 26.08 | 25.61 | 25.94 | 3,506,896 | +0.26(+1.01%) |
Jun 27, 2003 | 25.76 | 26.04 | 25.44 | 25.68 | 4,171,993 | -0.03(-0.13%) |
Jun 26, 2003 | 25.47 | 25.77 | 25.26 | 25.71 | 3,335,433 | +0.25(+0.99%) |
Jun 25, 2003 | 26.01 | 26.01 | 25.43 | 25.46 | 4,160,325 | -0.55(-2.13%) |
Jun 24, 2003 | 25.89 | 26.21 | 25.83 | 26.01 | 3,063,744 | +0.20(+0.79%) |
Jun 23, 2003 | 26.13 | 26.13 | 25.48 | 25.81 | 2,971,871 | -0.33(-1.25%) |
Jun 20, 2003 | 26.22 | 26.30 | 25.80 | 26.13 | 9,630,086 | -0.13(-0.50%) |
Jun 19, 2003 | 26.54 | 26.58 | 26.13 | 26.27 | 4,713,037 | -0.65(-2.42%) |
Jun 18, 2003 | 26.78 | 27.03 | 24.60 | 26.92 | 5,351,726 | +0.14(+0.52%) |
Jun 17, 2003 | 27.19 | 27.23 | 26.70 | 26.78 | 3,967,121 | -0.32(-1.17%) |
Jun 16, 2003 | 26.95 | 27.47 | 26.80 | 27.10 | 3,921,185 | +0.29(+1.06%) |
Jun 13, 2003 | 26.87 | 27.18 | 26.73 | 26.81 | 4,154,798 | +0.04(+0.15%) |
Jun 12, 2003 | 26.62 | 26.83 | 26.30 | 26.77 | 5,010,642 | +0.01(+0.03%) |
Jun 11, 2003 | 27.15 | 27.15 | 26.50 | 26.76 | 5,934,285 | -0.34(-1.26%) |
Jun 10, 2003 | 27.17 | 27.26 | 26.91 | 27.10 | 3,918,114 | -0.11(-0.42%) |
Jun 09, 2003 | 27.08 | 27.35 | 27.03 | 27.22 | 2,417,071 | +0.07(+0.27%) |
Jun 06, 2003 | 27.32 | 27.36 | 27.03 | 27.14 | 3,443,641 | -0.11(-0.42%) |
Jun 05, 2003 | 26.87 | 27.40 | 26.87 | 27.26 | 3,429,394 | +0.27(+1.00%) |
Jun 04, 2003 | 26.99 | 27.10 | 26.83 | 26.99 | 4,326,875 | -0.16(-0.60%) |
Jun 03, 2003 | 26.99 | 27.35 | 26.87 | 27.15 | 3,566,589 | +0.22(+0.82%) |
Jun 02, 2003 | 27.33 | 27.47 | 26.87 | 26.93 | 3,411,584 | -0.43(-1.58%) |
May 30, 2003 | 27.07 | 27.50 | 27.02 | 27.36 | 3,758,564 | +0.43(+1.60%) |
May 29, 2003 | 26.81 | 26.95 | 26.75 | 26.93 | 4,368,267 | +0.23(+0.85%) |
May 28, 2003 | 26.70 | 26.87 | 26.46 | 26.70 | 3,656,374 | -0.15(-0.58%) |
May 27, 2003 | 26.66 | 26.91 | 26.44 | 26.86 | 3,885,688 | +0.15(+0.55%) |
May 23, 2003 | 26.79 | 26.85 | 26.55 | 26.71 | 2,455,392 | -0.24(-0.91%) |
May 22, 2003 | 26.77 | 27.13 | 26.50 | 26.96 | 3,489,824 | +0.30(+1.13%) |
May 21, 2003 | 26.40 | 26.69 | 26.16 | 26.66 | 5,037,909 | +0.20(+0.74%) |
May 20, 2003 | 26.60 | 26.79 | 26.26 | 26.46 | 4,863,989 | -0.13(-0.49%) |
May 19, 2003 | 26.70 | 26.83 | 26.47 | 26.59 | 3,317,132 | -0.20(-0.73%) |
May 16, 2003 | 26.75 | 26.89 | 26.67 | 26.79 | 5,690,969 | +0.09(+0.34%) |
May 15, 2003 | 26.22 | 26.83 | 26.14 | 26.70 | 8,010,763 | +0.63(+2.40%) |
May 14, 2003 | 25.69 | 26.09 | 25.65 | 26.07 | 5,530,682 | +0.38(+1.49%) |
May 13, 2003 | 25.85 | 26.03 | 25.59 | 25.69 | 4,535,555 | -0.12(-0.47%) |
May 12, 2003 | 25.68 | 26.01 | 25.61 | 25.81 | 4,110,703 | +0.14(+0.54%) |
May 09, 2003 | 25.47 | 25.84 | 25.15 | 25.67 | 6,061,163 | +0.27(+1.06%) |
May 08, 2003 | 25.75 | 25.77 | 25.37 | 25.40 | 3,915,903 | -0.32(-1.23%) |
May 07, 2003 | 25.04 | 25.78 | 25.02 | 25.72 | 7,439,136 | +0.50(+2.00%) |
May 06, 2003 | 26.23 | 26.41 | 25.21 | 25.21 | 13,745,458 | -0.82(-3.16%) |
May 05, 2003 | 25.30 | 26.14 | 25.27 | 26.04 | 10,091,662 | +1.29(+5.20%) |
May 02, 2003 | 24.47 | 24.97 | 24.26 | 24.75 | 8,749,800 | +0.29(+1.16%) |