Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 23.99 | 24.10 | 23.63 | 23.64 | 2,532,274 | +0.04(+0.16%) |
Jul 30, 2003 | 24.00 | 24.10 | 23.51 | 23.60 | 5,120,515 | -0.39(-1.61%) |
Jul 29, 2003 | 24.68 | 24.68 | 23.99 | 23.99 | 3,380,997 | -0.64(-2.60%) |
Jul 28, 2003 | 24.84 | 25.02 | 24.60 | 24.63 | 3,747,443 | -0.25(-0.99%) |
Jul 25, 2003 | 24.69 | 24.95 | 24.68 | 24.87 | 4,065,974 | -0.02(-0.06%) |
Jul 24, 2003 | 25.80 | 25.81 | 24.84 | 24.89 | 3,824,576 | -0.95(-3.69%) |
Jul 23, 2003 | 25.84 | 25.93 | 25.42 | 25.84 | 1,852,361 | -0.12(-0.44%) |
Jul 22, 2003 | 25.51 | 26.16 | 25.48 | 25.96 | 2,561,491 | +0.45(+1.78%) |
Jul 21, 2003 | 25.68 | 25.87 | 25.37 | 25.51 | 2,288,669 | -0.10(-0.39%) |
Jul 18, 2003 | 25.18 | 25.65 | 25.01 | 25.61 | 2,764,712 | +0.63(+2.53%) |
Jul 17, 2003 | 25.18 | 25.41 | 24.87 | 24.97 | 2,616,809 | -0.32(-1.28%) |
Jul 16, 2003 | 24.76 | 25.38 | 24.75 | 25.30 | 3,958,975 | +0.39(+1.58%) |
Jul 15, 2003 | 24.86 | 25.03 | 24.69 | 24.91 | 3,336,457 | +0.05(+0.19%) |
Jul 14, 2003 | 25.34 | 25.34 | 24.82 | 24.86 | 2,309,445 | -0.22(-0.89%) |
Jul 11, 2003 | 25.18 | 25.24 | 24.94 | 25.08 | 2,463,581 | +0.03(+0.12%) |
Jul 10, 2003 | 25.09 | 25.34 | 24.87 | 25.05 | 2,442,935 | -0.04(-0.15%) |
Jul 09, 2003 | 25.12 | 25.25 | 24.80 | 25.09 | 3,222,835 | -0.01(-0.03%) |
Jul 08, 2003 | 25.03 | 25.19 | 24.74 | 25.10 | 2,074,150 | -0.20(-0.79%) |
Jul 07, 2003 | 25.41 | 25.63 | 25.14 | 25.30 | 1,607,197 | -0.01(-0.03%) |
Jul 03, 2003 | 25.54 | 25.68 | 25.31 | 25.31 | 851,319 | -0.23(-0.90%) |
Jul 02, 2003 | 25.45 | 25.70 | 25.33 | 25.54 | 1,842,622 | -0.07(-0.27%) |
Jul 01, 2003 | 25.14 | 25.68 | 25.10 | 25.61 | 1,698,874 | +0.32(+1.25%) |
Jun 30, 2003 | 25.11 | 25.56 | 25.09 | 25.29 | 1,554,347 | +0.18(+0.74%) |
Jun 27, 2003 | 25.34 | 25.54 | 25.03 | 25.11 | 1,717,313 | -0.05(-0.18%) |
Jun 26, 2003 | 25.51 | 25.51 | 25.08 | 25.15 | 2,128,559 | -0.43(-1.69%) |
Jun 25, 2003 | 25.49 | 25.94 | 25.49 | 25.58 | 2,353,206 | +0.06(+0.24%) |
Jun 24, 2003 | 25.22 | 25.57 | 25.22 | 25.52 | 2,289,967 | +0.32(+1.28%) |
Jun 23, 2003 | 25.48 | 25.48 | 25.06 | 25.20 | 1,803,276 | -0.26(-1.03%) |
Jun 20, 2003 | 25.26 | 25.49 | 25.03 | 25.46 | 3,910,669 | +0.50(+2.01%) |
Jun 19, 2003 | 25.11 | 25.37 | 24.90 | 24.96 | 2,148,946 | -0.28(-1.13%) |
Jun 18, 2003 | 25.18 | 25.31 | 25.00 | 25.24 | 2,250,362 | +0.06(+0.24%) |
Jun 17, 2003 | 24.72 | 25.26 | 24.66 | 25.18 | 2,510,458 | +0.46(+1.87%) |
Jun 16, 2003 | 24.57 | 24.78 | 24.49 | 24.72 | 2,237,636 | +0.29(+1.17%) |
Jun 13, 2003 | 24.83 | 24.83 | 24.23 | 24.44 | 1,881,837 | -0.47(-1.89%) |
Jun 12, 2003 | 25.03 | 25.10 | 24.73 | 24.91 | 2,742,896 | +0.10(+0.40%) |
Jun 11, 2003 | 24.64 | 24.83 | 24.37 | 24.80 | 2,615,640 | +0.29(+1.16%) |
Jun 10, 2003 | 24.55 | 24.71 | 24.41 | 24.52 | 2,697,448 | +0.02(+0.09%) |
Jun 09, 2003 | 24.87 | 25.04 | 24.22 | 24.50 | 1,929,753 | -0.60(-2.39%) |
Jun 06, 2003 | 24.87 | 25.37 | 24.84 | 25.10 | 2,639,273 | +0.37(+1.49%) |
Jun 05, 2003 | 24.35 | 24.91 | 24.31 | 24.73 | 2,519,159 | +0.15(+0.60%) |
Jun 04, 2003 | 24.57 | 24.95 | 24.38 | 24.58 | 2,373,333 | +0.16(+0.66%) |
Jun 03, 2003 | 24.80 | 24.80 | 24.23 | 24.42 | 1,699,783 | -0.42(-1.67%) |
Jun 02, 2003 | 24.87 | 25.02 | 24.74 | 24.84 | 2,650,700 | +0.16(+0.66%) |
May 30, 2003 | 24.41 | 24.78 | 24.41 | 24.67 | 3,603,825 | +0.43(+1.78%) |
May 29, 2003 | 24.59 | 24.80 | 24.07 | 24.24 | 3,110,382 | -0.19(-0.79%) |
May 28, 2003 | 24.55 | 24.57 | 24.30 | 24.44 | 2,940,923 | -0.12(-0.47%) |
May 27, 2003 | 24.46 | 24.64 | 24.27 | 24.55 | 2,798,863 | +0.02(+0.06%) |
May 23, 2003 | 24.50 | 24.70 | 24.35 | 24.54 | 3,230,367 | +0.15(+0.63%) |
May 22, 2003 | 24.37 | 24.60 | 24.26 | 24.38 | 1,612,781 | +0.16(+0.67%) |
May 21, 2003 | 24.26 | 24.40 | 24.11 | 24.22 | 1,350,477 | -0.10(-0.41%) |
May 20, 2003 | 24.53 | 24.76 | 24.09 | 24.32 | 1,783,019 | -0.13(-0.54%) |
May 19, 2003 | 24.84 | 24.89 | 24.45 | 24.45 | 2,459,426 | -0.46(-1.85%) |
May 16, 2003 | 24.72 | 24.98 | 24.64 | 24.91 | 1,542,790 | +0.14(+0.56%) |
May 15, 2003 | 24.40 | 24.84 | 24.38 | 24.77 | 2,584,215 | +0.33(+1.35%) |
May 14, 2003 | 24.39 | 24.48 | 23.95 | 24.44 | 2,980,009 | +0.05(+0.22%) |
May 13, 2003 | 24.43 | 24.64 | 24.24 | 24.39 | 2,087,136 | +0.04(+0.16%) |
May 12, 2003 | 24.41 | 24.80 | 24.12 | 24.35 | 5,080,001 | +0.85(+3.64%) |
May 09, 2003 | 23.09 | 23.50 | 22.97 | 23.50 | 1,909,626 | +0.41(+1.77%) |
May 08, 2003 | 23.06 | 23.49 | 23.04 | 23.09 | 1,949,231 | -0.13(-0.56%) |
May 07, 2003 | 22.99 | 23.33 | 22.87 | 23.22 | 2,021,170 | +0.15(+0.67%) |
May 06, 2003 | 22.72 | 23.27 | 22.69 | 23.06 | 2,322,560 | +0.35(+1.53%) |
May 05, 2003 | 22.92 | 23.03 | 22.53 | 22.72 | 2,042,077 | -0.29(-1.27%) |
May 02, 2003 | 22.68 | 23.16 | 22.68 | 23.01 | 2,120,638 | +0.28(+1.25%) |