Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 25.42 | 26.03 | 25.42 | 25.81 | 6,693,469 | +0.47(+1.84%) |
Jul 30, 2003 | 24.94 | 25.37 | 24.94 | 25.34 | 4,164,585 | +0.37(+1.47%) |
Jul 29, 2003 | 25.40 | 25.61 | 24.93 | 24.97 | 4,508,897 | -0.56(-2.20%) |
Jul 28, 2003 | 25.47 | 25.71 | 25.33 | 25.54 | 4,273,025 | +0.07(+0.28%) |
Jul 25, 2003 | 24.58 | 25.54 | 24.28 | 25.47 | 5,417,093 | +0.37(+1.49%) |
Jul 24, 2003 | 25.40 | 25.60 | 25.08 | 25.09 | 7,469,613 | -0.38(-1.50%) |
Jul 23, 2003 | 25.12 | 25.91 | 24.74 | 25.47 | 6,162,309 | +0.09(+0.37%) |
Jul 22, 2003 | 25.09 | 25.52 | 25.09 | 25.38 | 5,710,713 | +0.17(+0.68%) |
Jul 21, 2003 | 25.71 | 25.71 | 25.04 | 25.21 | 5,807,603 | -0.78(-3.00%) |
Jul 18, 2003 | 25.88 | 25.99 | 25.34 | 25.99 | 5,181,478 | +0.14(+0.54%) |
Jul 17, 2003 | 25.83 | 26.15 | 25.03 | 25.85 | 4,653,269 | -0.17(-0.66%) |
Jul 16, 2003 | 26.03 | 26.46 | 25.77 | 26.02 | 4,738,994 | -0.04(-0.15%) |
Jul 15, 2003 | 26.07 | 26.53 | 25.71 | 26.06 | 11,911,008 | -0.89(-3.30%) |
Jul 14, 2003 | 27.59 | 27.61 | 26.88 | 26.95 | 5,280,420 | -0.47(-1.71%) |
Jul 11, 2003 | 27.06 | 27.41 | 27.01 | 27.41 | 2,680,442 | +0.38(+1.41%) |
Jul 10, 2003 | 27.14 | 27.39 | 26.89 | 27.03 | 2,698,665 | -0.42(-1.53%) |
Jul 09, 2003 | 27.27 | 27.70 | 26.98 | 27.45 | 4,429,973 | +0.19(+0.69%) |
Jul 08, 2003 | 27.37 | 27.43 | 26.79 | 27.27 | 4,008,407 | -0.02(-0.06%) |
Jul 07, 2003 | 27.18 | 27.43 | 27.05 | 27.28 | 4,738,609 | +0.34(+1.24%) |
Jul 03, 2003 | 26.73 | 27.01 | 26.67 | 26.95 | 2,891,931 | -0.17(-0.63%) |
Jul 02, 2003 | 26.82 | 27.22 | 26.69 | 27.12 | 5,129,504 | +0.12(+0.43%) |
Jul 01, 2003 | 26.57 | 27.08 | 26.42 | 27.00 | 7,242,083 | +0.26(+0.96%) |
Jun 30, 2003 | 26.92 | 27.10 | 26.52 | 26.74 | 6,363,659 | +0.08(+0.29%) |
Jun 27, 2003 | 26.73 | 27.12 | 26.65 | 26.67 | 3,049,136 | -0.14(-0.52%) |
Jun 26, 2003 | 26.67 | 27.18 | 26.59 | 26.81 | 3,594,797 | -0.01(-0.03%) |
Jun 25, 2003 | 26.91 | 27.39 | 26.68 | 26.81 | 3,031,811 | -0.07(-0.26%) |
Jun 24, 2003 | 26.77 | 27.35 | 26.74 | 26.88 | 5,226,907 | +0.03(+0.12%) |
Jun 23, 2003 | 27.15 | 27.43 | 26.77 | 26.85 | 6,276,395 | -0.83(-3.01%) |
Jun 20, 2003 | 27.66 | 27.92 | 27.43 | 27.69 | 7,471,794 | +0.02(+0.08%) |
Jun 19, 2003 | 27.62 | 27.83 | 27.35 | 27.66 | 6,031,796 | -0.26(-0.92%) |
Jun 18, 2003 | 28.05 | 28.06 | 27.48 | 27.92 | 10,468,443 | -0.25(-0.89%) |
Jun 17, 2003 | 27.97 | 29.11 | 27.69 | 28.17 | 7,438,172 | -0.20(-0.71%) |
Jun 16, 2003 | 27.78 | 28.40 | 27.59 | 28.37 | 5,699,420 | +0.83(+3.03%) |
Jun 13, 2003 | 27.86 | 28.01 | 27.30 | 27.54 | 6,445,278 | -0.32(-1.15%) |
Jun 12, 2003 | 27.97 | 27.97 | 27.22 | 27.86 | 6,307,836 | +0.27(+0.99%) |
Jun 11, 2003 | 26.74 | 27.59 | 26.49 | 27.59 | 6,766,746 | +0.85(+3.18%) |
Jun 10, 2003 | 26.35 | 27.46 | 25.71 | 26.74 | 7,989,609 | +0.89(+3.44%) |
Jun 09, 2003 | 26.81 | 27.04 | 25.58 | 25.85 | 7,687,262 | -1.32(-4.85%) |
Jun 06, 2003 | 26.61 | 27.41 | 26.46 | 27.16 | 8,754,459 | +0.92(+3.50%) |
Jun 05, 2003 | 26.14 | 26.46 | 25.92 | 26.24 | 5,941,837 | +0.10(+0.39%) |
Jun 04, 2003 | 25.03 | 26.21 | 24.96 | 26.14 | 9,538,431 | +1.12(+4.48%) |
Jun 03, 2003 | 24.90 | 25.05 | 24.70 | 25.02 | 5,624,475 | +0.12(+0.47%) |
Jun 02, 2003 | 24.23 | 25.30 | 24.16 | 24.90 | 9,428,965 | +1.01(+4.21%) |
May 30, 2003 | 23.53 | 24.05 | 23.49 | 23.90 | 5,417,221 | +0.56(+2.40%) |
May 29, 2003 | 23.68 | 24.05 | 23.23 | 23.34 | 4,618,748 | -0.34(-1.42%) |
May 28, 2003 | 23.34 | 23.88 | 23.30 | 23.67 | 5,672,856 | +0.37(+1.61%) |
May 27, 2003 | 23.37 | 23.38 | 22.92 | 23.30 | 5,965,064 | -0.07(-0.30%) |
May 23, 2003 | 22.61 | 23.85 | 22.41 | 23.37 | 7,400,571 | +0.69(+3.06%) |
May 22, 2003 | 22.44 | 22.79 | 22.41 | 22.68 | 3,203,004 | +0.23(+1.04%) |
May 21, 2003 | 22.44 | 22.83 | 22.25 | 22.44 | 4,169,077 | -0.10(-0.45%) |
May 20, 2003 | 22.73 | 22.79 | 22.30 | 22.54 | 4,838,450 | -0.11(-0.48%) |
May 19, 2003 | 23.42 | 23.42 | 22.56 | 22.65 | 5,807,731 | -1.05(-4.44%) |
May 16, 2003 | 23.65 | 23.97 | 23.45 | 23.70 | 6,702,709 | +0.20(+0.86%) |
May 15, 2003 | 23.03 | 23.57 | 22.99 | 23.50 | 5,998,559 | +0.52(+2.27%) |
May 14, 2003 | 23.14 | 23.24 | 22.70 | 22.98 | 4,398,661 | -0.05(-0.20%) |
May 13, 2003 | 23.21 | 23.21 | 22.82 | 23.03 | 4,845,251 | -0.21(-0.91%) |
May 12, 2003 | 22.52 | 23.36 | 22.47 | 23.24 | 6,516,501 | +0.56(+2.47%) |
May 09, 2003 | 22.25 | 22.68 | 22.05 | 22.68 | 5,304,675 | +0.75(+3.41%) |
May 08, 2003 | 21.82 | 22.14 | 21.77 | 21.93 | 3,769,584 | -0.19(-0.85%) |
May 07, 2003 | 21.93 | 22.57 | 21.83 | 22.11 | 5,990,089 | +0.19(+0.85%) |
May 06, 2003 | 21.43 | 22.02 | 21.35 | 21.93 | 7,006,981 | +0.41(+1.88%) |
May 05, 2003 | 21.91 | 22.12 | 21.39 | 21.52 | 9,035,888 | -0.78(-3.49%) |
May 02, 2003 | 21.47 | 22.42 | 21.42 | 22.30 | 7,288,410 | +1.18(+5.57%) |