Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 26.16 | 26.53 | 25.78 | 25.94 | 3,610,380 | +0.06(+0.24%) |
Jul 30, 2003 | 25.95 | 26.15 | 25.88 | 25.88 | 3,864,613 | +0.02(+0.08%) |
Jul 29, 2003 | 26.57 | 26.66 | 25.70 | 25.86 | 6,506,957 | -0.84(-3.14%) |
Jul 28, 2003 | 26.77 | 26.98 | 26.40 | 26.70 | 3,689,265 | +0.23(+0.87%) |
Jul 25, 2003 | 25.90 | 26.60 | 25.83 | 26.47 | 2,371,121 | +0.42(+1.61%) |
Jul 24, 2003 | 26.37 | 26.75 | 25.99 | 26.05 | 3,508,450 | -0.04(-0.16%) |
Jul 23, 2003 | 26.23 | 26.29 | 25.76 | 26.09 | 2,098,866 | -0.07(-0.26%) |
Jul 22, 2003 | 25.49 | 26.53 | 25.49 | 26.16 | 3,723,537 | +0.22(+0.86%) |
Jul 21, 2003 | 26.01 | 26.03 | 25.78 | 25.93 | 2,990,381 | -0.07(-0.29%) |
Jul 18, 2003 | 26.01 | 26.20 | 25.79 | 26.01 | 3,846,296 | -0.05(-0.21%) |
Jul 17, 2003 | 26.30 | 26.52 | 25.86 | 26.06 | 3,043,267 | -0.43(-1.64%) |
Jul 16, 2003 | 26.72 | 26.98 | 26.24 | 26.50 | 4,892,036 | +0.17(+0.64%) |
Jul 15, 2003 | 26.33 | 26.47 | 26.01 | 26.33 | 3,565,620 | +0.03(+0.13%) |
Jul 14, 2003 | 26.35 | 26.77 | 25.65 | 26.29 | 4,535,725 | +0.28(+1.07%) |
Jul 11, 2003 | 25.39 | 26.06 | 25.22 | 26.01 | 4,541,634 | +0.47(+1.83%) |
Jul 10, 2003 | 26.37 | 26.37 | 25.24 | 25.55 | 7,494,050 | -0.82(-3.11%) |
Jul 09, 2003 | 26.74 | 27.02 | 26.16 | 26.37 | 6,157,885 | -0.59(-2.18%) |
Jul 08, 2003 | 26.10 | 27.04 | 26.06 | 26.96 | 6,564,274 | +0.80(+3.05%) |
Jul 07, 2003 | 25.55 | 26.22 | 25.52 | 26.16 | 5,341,117 | +0.85(+3.34%) |
Jul 03, 2003 | 25.69 | 25.69 | 25.28 | 25.31 | 2,697,001 | -0.39(-1.50%) |
Jul 02, 2003 | 25.71 | 25.80 | 25.39 | 25.70 | 3,372,839 | +0.23(+0.90%) |
Jul 01, 2003 | 25.62 | 25.62 | 24.99 | 25.47 | 5,466,240 | -0.15(-0.58%) |
Jun 30, 2003 | 25.37 | 25.86 | 25.37 | 25.62 | 4,450,931 | +0.41(+1.64%) |
Jun 27, 2003 | 25.53 | 25.89 | 25.14 | 25.20 | 3,556,017 | -0.22(-0.85%) |
Jun 26, 2003 | 24.96 | 25.45 | 24.91 | 25.42 | 4,393,909 | +0.30(+1.21%) |
Jun 25, 2003 | 25.52 | 25.69 | 25.05 | 25.11 | 4,688,767 | -0.21(-0.83%) |
Jun 24, 2003 | 25.18 | 25.52 | 25.18 | 25.32 | 3,521,893 | +0.26(+1.05%) |
Jun 23, 2003 | 25.31 | 25.53 | 24.92 | 25.06 | 4,149,130 | -0.29(-1.15%) |
Jun 20, 2003 | 25.34 | 25.62 | 25.00 | 25.35 | 6,618,489 | +0.10(+0.40%) |
Jun 19, 2003 | 25.52 | 25.57 | 25.17 | 25.25 | 3,484,223 | -0.14(-0.56%) |
Jun 18, 2003 | 25.46 | 25.57 | 25.19 | 25.39 | 2,778,840 | -0.06(-0.24%) |
Jun 17, 2003 | 26.03 | 26.03 | 25.43 | 25.45 | 3,821,035 | -0.27(-1.05%) |
Jun 16, 2003 | 25.35 | 25.81 | 25.19 | 25.72 | 3,584,233 | +0.68(+2.70%) |
Jun 13, 2003 | 25.86 | 25.89 | 25.04 | 25.05 | 4,004,065 | -0.62(-2.43%) |
Jun 12, 2003 | 25.78 | 26.21 | 25.32 | 25.67 | 6,287,882 | +0.09(+0.37%) |
Jun 11, 2003 | 25.23 | 25.66 | 25.08 | 25.57 | 4,823,048 | +0.20(+0.80%) |
Jun 10, 2003 | 25.22 | 25.55 | 25.13 | 25.37 | 5,248,642 | +0.33(+1.32%) |
Jun 09, 2003 | 25.26 | 25.61 | 24.92 | 25.04 | 5,882,674 | -0.54(-2.12%) |
Jun 06, 2003 | 25.83 | 26.12 | 25.49 | 25.58 | 7,552,992 | +0.16(+0.64%) |
Jun 05, 2003 | 25.08 | 25.90 | 25.01 | 25.42 | 7,404,382 | -0.10(-0.40%) |
Jun 04, 2003 | 25.24 | 25.66 | 24.46 | 25.52 | 4,729,687 | +0.42(+1.67%) |
Jun 03, 2003 | 25.16 | 25.45 | 24.71 | 25.10 | 4,877,559 | -0.05(-0.22%) |
Jun 02, 2003 | 25.11 | 25.72 | 24.84 | 25.16 | 8,414,520 | +0.36(+1.45%) |
May 30, 2003 | 24.14 | 24.80 | 24.11 | 24.80 | 9,182,982 | +0.86(+3.59%) |
May 29, 2003 | 24.17 | 24.39 | 23.77 | 23.94 | 8,465,633 | +0.07(+0.31%) |
May 28, 2003 | 23.59 | 24.23 | 23.59 | 23.86 | 7,898,815 | +0.85(+3.68%) |
May 27, 2003 | 22.17 | 23.14 | 22.14 | 23.02 | 5,154,985 | +0.64(+2.84%) |
May 23, 2003 | 22.61 | 22.74 | 22.34 | 22.38 | 4,103,040 | -0.43(-1.87%) |
May 22, 2003 | 22.17 | 22.87 | 22.04 | 22.81 | 6,189,350 | +0.43(+1.91%) |
May 21, 2003 | 22.40 | 22.77 | 22.34 | 22.38 | 4,953,341 | -0.23(-1.02%) |
May 20, 2003 | 22.54 | 22.85 | 22.33 | 22.61 | 4,843,139 | +0.14(+0.60%) |
May 19, 2003 | 23.05 | 23.05 | 22.47 | 22.47 | 5,327,822 | -0.58(-2.50%) |
May 16, 2003 | 23.01 | 23.89 | 23.01 | 23.05 | 10,976,059 | -0.28(-1.19%) |
May 15, 2003 | 23.56 | 24.32 | 22.68 | 23.33 | 23,807,976 | -1.00(-4.09%) |
May 14, 2003 | 24.73 | 24.80 | 24.14 | 24.32 | 8,778,365 | -0.33(-1.32%) |
May 13, 2003 | 23.23 | 25.06 | 23.23 | 24.65 | 7,311,906 | +0.19(+0.78%) |
May 12, 2003 | 23.79 | 24.78 | 23.79 | 24.46 | 7,680,478 | +0.58(+2.44%) |
May 09, 2003 | 23.54 | 23.88 | 23.44 | 23.88 | 6,585,103 | +0.33(+1.41%) |
May 08, 2003 | 23.13 | 23.86 | 23.08 | 23.54 | 9,094,938 | +0.41(+1.79%) |
May 07, 2003 | 23.24 | 23.48 | 23.03 | 23.13 | 5,817,233 | -0.11(-0.47%) |
May 06, 2003 | 22.93 | 23.49 | 22.87 | 23.24 | 8,271,228 | +0.45(+1.96%) |
May 05, 2003 | 22.77 | 22.89 | 22.46 | 22.79 | 6,518,036 | +0.24(+1.05%) |
May 02, 2003 | 22.27 | 22.80 | 22.12 | 22.56 | 5,080,679 | +0.28(+1.28%) |