Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 24.81 | 24.84 | 24.09 | 24.38 | 3,392,257 | -0.43(-1.73%) |
Jul 30, 2003 | 24.32 | 24.90 | 24.32 | 24.81 | 3,239,614 | +0.50(+2.04%) |
Jul 29, 2003 | 24.39 | 24.59 | 23.68 | 24.31 | 4,921,669 | +0.22(+0.92%) |
Jul 28, 2003 | 23.76 | 24.31 | 23.72 | 24.09 | 2,177,605 | +0.38(+1.62%) |
Jul 25, 2003 | 23.40 | 23.83 | 23.03 | 23.71 | 2,066,234 | +0.43(+1.84%) |
Jul 24, 2003 | 23.43 | 23.80 | 23.20 | 23.28 | 2,746,229 | -0.15(-0.63%) |
Jul 23, 2003 | 23.99 | 24.03 | 23.23 | 23.43 | 3,832,866 | -0.77(-3.18%) |
Jul 22, 2003 | 24.61 | 24.73 | 24.06 | 24.19 | 2,063,528 | -0.23(-0.94%) |
Jul 21, 2003 | 24.47 | 24.56 | 24.26 | 24.42 | 1,382,181 | -0.22(-0.90%) |
Jul 18, 2003 | 24.72 | 24.76 | 24.37 | 24.64 | 1,805,604 | +0.15(+0.60%) |
Jul 17, 2003 | 24.82 | 24.90 | 24.37 | 24.50 | 2,275,172 | -0.33(-1.31%) |
Jul 16, 2003 | 25.68 | 25.74 | 24.76 | 24.82 | 1,388,676 | -0.75(-2.95%) |
Jul 15, 2003 | 25.57 | 25.72 | 25.35 | 25.58 | 1,371,896 | +0.10(+0.41%) |
Jul 14, 2003 | 25.38 | 25.75 | 25.18 | 25.47 | 1,772,044 | +0.53(+2.13%) |
Jul 11, 2003 | 25.17 | 25.30 | 24.71 | 24.94 | 3,276,962 | -0.11(-0.44%) |
Jul 10, 2003 | 25.67 | 25.68 | 24.67 | 25.05 | 2,483,027 | -0.62(-2.42%) |
Jul 09, 2003 | 25.78 | 26.23 | 25.64 | 25.67 | 2,120,093 | -0.18(-0.69%) |
Jul 08, 2003 | 25.61 | 26.01 | 25.39 | 25.85 | 2,369,492 | +0.14(+0.55%) |
Jul 07, 2003 | 25.46 | 26.01 | 25.38 | 25.71 | 2,482,215 | +0.36(+1.43%) |
Jul 03, 2003 | 25.48 | 25.59 | 25.07 | 25.35 | 1,023,035 | -0.13(-0.49%) |
Jul 02, 2003 | 25.49 | 25.79 | 25.27 | 25.47 | 1,962,172 | -0.01(-0.06%) |
Jul 01, 2003 | 25.35 | 25.55 | 25.08 | 25.49 | 2,407,382 | +0.15(+0.58%) |
Jun 30, 2003 | 25.75 | 26.05 | 25.27 | 25.34 | 2,762,061 | -0.41(-1.58%) |
Jun 27, 2003 | 26.68 | 26.68 | 25.64 | 25.75 | 1,968,532 | -0.82(-3.09%) |
Jun 26, 2003 | 25.94 | 26.76 | 25.45 | 26.57 | 3,989,975 | +0.41(+1.55%) |
Jun 25, 2003 | 26.60 | 27.00 | 26.07 | 26.16 | 2,590,338 | -0.37(-1.39%) |
Jun 24, 2003 | 25.47 | 26.87 | 25.45 | 26.53 | 2,846,638 | +1.06(+4.18%) |
Jun 23, 2003 | 25.60 | 25.79 | 25.35 | 25.47 | 1,098,681 | -0.17(-0.66%) |
Jun 20, 2003 | 25.83 | 25.99 | 25.61 | 25.64 | 2,180,988 | -0.16(-0.63%) |
Jun 19, 2003 | 26.72 | 26.75 | 25.54 | 25.80 | 2,691,423 | -0.96(-3.59%) |
Jun 18, 2003 | 26.77 | 27.08 | 26.44 | 26.76 | 1,376,227 | -0.10(-0.38%) |
Jun 17, 2003 | 27.36 | 27.42 | 26.82 | 26.86 | 1,581,781 | -0.30(-1.12%) |
Jun 16, 2003 | 26.46 | 27.32 | 26.46 | 27.16 | 1,537,801 | +0.73(+2.77%) |
Jun 13, 2003 | 26.42 | 26.53 | 25.98 | 26.43 | 1,093,268 | -0.12(-0.45%) |
Jun 12, 2003 | 26.60 | 26.87 | 26.16 | 26.55 | 1,595,313 | +0.10(+0.39%) |
Jun 11, 2003 | 26.05 | 26.60 | 25.94 | 26.45 | 1,320,880 | +0.52(+1.99%) |
Jun 10, 2003 | 25.49 | 25.93 | 25.39 | 25.93 | 1,874,754 | +0.39(+1.53%) |
Jun 09, 2003 | 26.20 | 26.20 | 25.49 | 25.54 | 2,243,777 | -0.78(-2.95%) |
Jun 06, 2003 | 27.18 | 27.33 | 26.25 | 26.32 | 2,461,375 | -0.50(-1.87%) |
Jun 05, 2003 | 26.05 | 26.88 | 25.86 | 26.82 | 2,136,467 | +0.77(+2.95%) |
Jun 04, 2003 | 26.32 | 26.64 | 25.86 | 26.05 | 2,807,665 | -0.30(-1.12%) |
Jun 03, 2003 | 27.27 | 27.41 | 26.20 | 26.34 | 3,012,949 | -1.00(-3.65%) |
Jun 02, 2003 | 27.33 | 28.04 | 26.99 | 27.34 | 3,980,097 | +0.37(+1.37%) |
May 30, 2003 | 26.12 | 27.10 | 26.12 | 26.97 | 7,433,384 | +1.26(+4.89%) |
May 29, 2003 | 25.92 | 26.34 | 25.59 | 25.72 | 2,927,831 | -0.07(-0.29%) |
May 28, 2003 | 25.42 | 25.83 | 25.42 | 25.79 | 1,371,626 | +0.34(+1.34%) |
May 27, 2003 | 24.82 | 25.46 | 24.66 | 25.45 | 1,780,569 | +0.67(+2.68%) |
May 23, 2003 | 24.57 | 24.85 | 24.45 | 24.79 | 1,554,040 | +0.08(+0.33%) |
May 22, 2003 | 24.61 | 24.75 | 24.40 | 24.70 | 1,378,121 | +0.03(+0.12%) |
May 21, 2003 | 24.77 | 24.78 | 24.40 | 24.67 | 1,493,822 | -0.14(-0.57%) |
May 20, 2003 | 25.07 | 25.07 | 24.50 | 24.81 | 1,513,714 | -0.19(-0.77%) |
May 19, 2003 | 25.53 | 25.54 | 24.97 | 25.01 | 1,756,753 | -0.52(-2.06%) |
May 16, 2003 | 25.46 | 25.86 | 25.27 | 25.53 | 1,752,152 | +0.07(+0.29%) |
May 15, 2003 | 25.49 | 25.66 | 25.32 | 25.46 | 2,466,653 | +0.08(+0.32%) |
May 14, 2003 | 25.13 | 25.61 | 24.86 | 25.38 | 2,030,103 | +0.51(+2.05%) |
May 13, 2003 | 25.15 | 25.27 | 24.84 | 24.87 | 1,641,864 | -0.47(-1.84%) |
May 12, 2003 | 24.28 | 25.38 | 23.85 | 25.33 | 3,015,926 | +0.82(+3.35%) |
May 09, 2003 | 24.09 | 24.72 | 23.85 | 24.51 | 2,856,110 | +0.67(+2.82%) |
May 08, 2003 | 23.43 | 24.02 | 23.43 | 23.84 | 3,358,832 | -0.44(-1.80%) |
May 07, 2003 | 24.91 | 24.95 | 24.22 | 24.28 | 2,262,993 | -0.64(-2.58%) |
May 06, 2003 | 25.11 | 25.11 | 24.46 | 24.92 | 3,193,063 | -0.03(-0.12%) |
May 05, 2003 | 24.98 | 25.48 | 24.81 | 24.95 | 2,222,396 | -0.62(-2.43%) |
May 02, 2003 | 24.79 | 25.64 | 24.53 | 25.57 | 2,543,651 | +0.79(+3.19%) |