Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 26.59 | 26.97 | 26.34 | 26.46 | 4,054,442 | +0.20(+0.76%) |
Jul 30, 2003 | 26.34 | 26.55 | 26.14 | 26.26 | 3,733,884 | -0.11(-0.43%) |
Jul 29, 2003 | 26.32 | 26.46 | 25.93 | 26.37 | 3,452,050 | -0.01(-0.05%) |
Jul 28, 2003 | 26.07 | 26.45 | 25.99 | 26.39 | 2,187,291 | +0.26(+0.99%) |
Jul 25, 2003 | 25.87 | 26.29 | 25.71 | 26.13 | 2,800,448 | +0.24(+0.94%) |
Jul 24, 2003 | 26.36 | 26.43 | 25.75 | 25.89 | 3,793,997 | -0.41(-1.58%) |
Jul 23, 2003 | 26.24 | 26.33 | 25.78 | 26.30 | 2,912,007 | +0.18(+0.69%) |
Jul 22, 2003 | 26.13 | 26.27 | 25.68 | 26.12 | 3,513,841 | +0.13(+0.49%) |
Jul 21, 2003 | 26.57 | 26.57 | 25.82 | 25.99 | 2,852,313 | -0.19(-0.74%) |
Jul 18, 2003 | 26.42 | 26.45 | 25.86 | 26.19 | 3,757,650 | +0.11(+0.41%) |
Jul 17, 2003 | 26.40 | 26.59 | 26.04 | 26.08 | 3,021,470 | -0.30(-1.14%) |
Jul 16, 2003 | 26.60 | 26.71 | 25.94 | 26.38 | 2,508,967 | -0.19(-0.70%) |
Jul 15, 2003 | 26.80 | 26.84 | 26.27 | 26.57 | 2,987,918 | -0.01(-0.03%) |
Jul 14, 2003 | 26.75 | 26.97 | 26.39 | 26.57 | 2,862,798 | +0.15(+0.57%) |
Jul 11, 2003 | 26.36 | 26.50 | 26.08 | 26.42 | 3,422,133 | +0.49(+1.90%) |
Jul 10, 2003 | 26.45 | 26.79 | 25.89 | 25.93 | 4,468,946 | -0.34(-1.31%) |
Jul 09, 2003 | 26.49 | 26.52 | 26.10 | 26.27 | 3,012,802 | -0.11(-0.43%) |
Jul 08, 2003 | 25.97 | 26.58 | 25.93 | 26.39 | 4,732,326 | -0.08(-0.30%) |
Jul 07, 2003 | 25.93 | 26.47 | 25.87 | 26.47 | 3,516,357 | +0.64(+2.49%) |
Jul 03, 2003 | 26.00 | 26.30 | 25.73 | 25.82 | 2,257,889 | -0.46(-1.77%) |
Jul 02, 2003 | 26.14 | 26.32 | 25.84 | 26.29 | 3,996,426 | +0.17(+0.66%) |
Jul 01, 2003 | 26.02 | 26.25 | 25.51 | 26.12 | 6,114,097 | -0.06(-0.25%) |
Jun 30, 2003 | 26.03 | 26.47 | 25.80 | 26.18 | 4,419,876 | +0.42(+1.64%) |
Jun 27, 2003 | 26.07 | 26.36 | 25.76 | 25.76 | 3,262,622 | -0.21(-0.80%) |
Jun 26, 2003 | 25.79 | 26.21 | 25.64 | 25.97 | 3,415,003 | +0.19(+0.72%) |
Jun 25, 2003 | 26.02 | 26.32 | 25.78 | 25.78 | 3,972,940 | -0.15(-0.58%) |
Jun 24, 2003 | 25.92 | 26.29 | 25.62 | 25.93 | 3,841,109 | +0.31(+1.20%) |
Jun 23, 2003 | 25.78 | 25.82 | 25.54 | 25.62 | 4,550,588 | -0.19(-0.75%) |
Jun 20, 2003 | 25.88 | 25.94 | 25.53 | 25.82 | 4,900,784 | +0.36(+1.43%) |
Jun 19, 2003 | 25.85 | 26.06 | 25.36 | 25.45 | 5,177,585 | -0.47(-1.82%) |
Jun 18, 2003 | 25.70 | 25.97 | 25.40 | 25.92 | 5,414,404 | +0.31(+1.23%) |
Jun 17, 2003 | 25.68 | 25.82 | 25.29 | 25.61 | 5,943,543 | +0.09(+0.36%) |
Jun 16, 2003 | 25.07 | 25.67 | 24.90 | 25.52 | 5,717,628 | +0.57(+2.29%) |
Jun 13, 2003 | 25.60 | 25.68 | 24.84 | 24.94 | 5,187,092 | -0.49(-1.91%) |
Jun 12, 2003 | 25.28 | 25.53 | 25.01 | 25.43 | 6,294,158 | +0.19(+0.77%) |
Jun 11, 2003 | 25.18 | 25.33 | 24.86 | 25.24 | 5,435,514 | +0.20(+0.80%) |
Jun 10, 2003 | 24.95 | 25.32 | 24.89 | 25.04 | 5,269,014 | +0.01(+0.06%) |
Jun 09, 2003 | 25.15 | 25.17 | 24.85 | 25.02 | 6,236,421 | -0.23(-0.91%) |
Jun 06, 2003 | 26.45 | 26.47 | 25.11 | 25.25 | 13,004,637 | -1.17(-4.41%) |
Jun 05, 2003 | 26.32 | 27.03 | 25.98 | 26.42 | 9,240,836 | -0.36(-1.34%) |
Jun 04, 2003 | 26.68 | 27.03 | 26.52 | 26.77 | 8,145,792 | +0.05(+0.19%) |
Jun 03, 2003 | 26.54 | 26.91 | 26.36 | 26.72 | 4,249,741 | +0.02(+0.08%) |
Jun 02, 2003 | 26.66 | 27.17 | 26.37 | 26.70 | 5,242,312 | +0.06(+0.21%) |
May 30, 2003 | 25.99 | 26.65 | 25.99 | 26.65 | 6,856,149 | +0.44(+1.69%) |
May 29, 2003 | 26.42 | 26.89 | 25.92 | 26.20 | 12,613,200 | -0.51(-1.93%) |
May 28, 2003 | 26.65 | 27.91 | 26.04 | 26.72 | 23,310,180 | +1.02(+3.98%) |
May 27, 2003 | 24.83 | 25.74 | 24.57 | 25.69 | 7,378,716 | +0.82(+3.31%) |
May 23, 2003 | 25.11 | 25.14 | 24.78 | 24.87 | 4,380,593 | -0.27(-1.08%) |
May 22, 2003 | 24.63 | 25.22 | 24.49 | 25.14 | 4,430,641 | +0.38(+1.53%) |
May 21, 2003 | 24.46 | 24.77 | 24.30 | 24.76 | 5,921,734 | +0.34(+1.41%) |
May 20, 2003 | 24.40 | 24.63 | 24.19 | 24.42 | 5,792,420 | -0.04(-0.18%) |
May 19, 2003 | 25.23 | 25.23 | 24.39 | 24.46 | 5,576,291 | -0.94(-3.72%) |
May 16, 2003 | 25.25 | 25.48 | 25.11 | 25.41 | 5,058,197 | +0.09(+0.37%) |
May 15, 2003 | 25.62 | 25.77 | 24.92 | 25.32 | 6,901,863 | -0.37(-1.45%) |
May 14, 2003 | 25.75 | 26.09 | 25.54 | 25.69 | 4,451,750 | -0.21(-0.80%) |
May 13, 2003 | 25.89 | 26.17 | 25.69 | 25.89 | 5,802,206 | +0.00(+0.00%) |
May 12, 2003 | 25.68 | 25.93 | 25.56 | 25.89 | 9,480,870 | +0.64(+2.55%) |
May 09, 2003 | 25.21 | 25.29 | 24.92 | 25.25 | 3,055,580 | +0.25(+1.00%) |
May 08, 2003 | 24.50 | 25.50 | 24.46 | 25.00 | 6,242,013 | +0.44(+1.78%) |
May 07, 2003 | 24.93 | 25.00 | 24.46 | 24.56 | 4,056,260 | -0.38(-1.52%) |
May 06, 2003 | 24.51 | 25.11 | 24.45 | 24.94 | 5,531,276 | +0.44(+1.78%) |
May 05, 2003 | 24.94 | 24.97 | 24.50 | 24.51 | 4,362,699 | -0.40(-1.61%) |
May 02, 2003 | 24.56 | 25.18 | 24.50 | 24.91 | 5,015,000 | +0.35(+1.43%) |