Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 25.98 | 25.98 | 25.52 | 25.57 | 4,267,132 | -0.13(-0.52%) |
Jul 30, 2003 | 25.89 | 25.89 | 25.63 | 25.71 | 3,054,027 | +0.05(+0.21%) |
Jul 29, 2003 | 25.89 | 25.89 | 25.42 | 25.66 | 3,215,219 | -0.13(-0.52%) |
Jul 28, 2003 | 25.96 | 26.05 | 25.57 | 25.79 | 4,223,860 | -0.44(-1.67%) |
Jul 25, 2003 | 25.79 | 26.23 | 25.70 | 26.23 | 3,013,580 | +0.45(+1.75%) |
Jul 24, 2003 | 25.89 | 26.16 | 25.72 | 25.78 | 3,629,947 | +0.04(+0.16%) |
Jul 23, 2003 | 25.76 | 25.82 | 25.51 | 25.74 | 3,532,696 | -0.23(-0.88%) |
Jul 22, 2003 | 26.10 | 26.19 | 25.84 | 25.96 | 2,990,085 | -0.13(-0.52%) |
Jul 21, 2003 | 26.42 | 26.42 | 25.90 | 26.10 | 3,421,914 | -0.32(-1.22%) |
Jul 18, 2003 | 26.56 | 26.66 | 26.09 | 26.42 | 5,785,967 | +0.03(+0.13%) |
Jul 17, 2003 | 25.55 | 26.44 | 25.55 | 26.39 | 8,061,097 | +1.17(+4.64%) |
Jul 16, 2003 | 25.34 | 25.42 | 25.04 | 25.22 | 3,152,170 | -0.12(-0.48%) |
Jul 15, 2003 | 25.49 | 25.55 | 25.23 | 25.34 | 3,290,016 | -0.08(-0.32%) |
Jul 14, 2003 | 25.55 | 25.70 | 25.35 | 25.42 | 2,090,591 | +0.02(+0.08%) |
Jul 11, 2003 | 25.32 | 25.51 | 25.31 | 25.40 | 2,052,672 | +0.14(+0.56%) |
Jul 10, 2003 | 25.57 | 25.61 | 25.00 | 25.26 | 3,549,053 | -0.58(-2.24%) |
Jul 09, 2003 | 25.59 | 25.89 | 25.46 | 25.84 | 4,060,735 | +0.11(+0.44%) |
Jul 08, 2003 | 25.57 | 25.77 | 25.45 | 25.72 | 2,353,346 | +0.15(+0.58%) |
Jul 07, 2003 | 25.42 | 25.76 | 25.39 | 25.57 | 3,259,978 | +0.29(+1.14%) |
Jul 03, 2003 | 25.22 | 25.56 | 25.11 | 25.29 | 2,147,246 | -0.10(-0.40%) |
Jul 02, 2003 | 24.88 | 25.48 | 24.85 | 25.39 | 5,172,872 | +0.54(+2.17%) |
Jul 01, 2003 | 24.68 | 24.92 | 24.49 | 24.85 | 5,057,926 | +0.87(+3.65%) |
Jun 30, 2003 | 24.61 | 24.66 | 23.97 | 23.97 | 4,282,894 | -0.44(-1.79%) |
Jun 27, 2003 | 24.55 | 24.67 | 24.29 | 24.41 | 3,510,094 | -0.25(-1.01%) |
Jun 26, 2003 | 24.55 | 24.73 | 24.38 | 24.66 | 3,170,163 | +0.11(+0.47%) |
Jun 25, 2003 | 24.78 | 24.92 | 24.51 | 24.55 | 4,757,846 | -0.05(-0.19%) |
Jun 24, 2003 | 24.40 | 24.71 | 24.33 | 24.59 | 3,717,235 | +0.26(+1.05%) |
Jun 23, 2003 | 24.53 | 24.65 | 24.27 | 24.34 | 2,564,800 | -0.24(-0.98%) |
Jun 20, 2003 | 24.50 | 24.69 | 24.34 | 24.58 | 4,162,892 | +0.24(+0.97%) |
Jun 19, 2003 | 24.68 | 24.76 | 24.24 | 24.34 | 2,960,940 | -0.29(-1.17%) |
Jun 18, 2003 | 24.84 | 24.87 | 24.48 | 24.63 | 2,695,657 | -0.20(-0.79%) |
Jun 17, 2003 | 24.92 | 24.98 | 24.71 | 24.83 | 3,014,472 | -0.05(-0.22%) |
Jun 16, 2003 | 24.41 | 24.97 | 24.40 | 24.88 | 4,687,511 | +0.64(+2.64%) |
Jun 13, 2003 | 24.21 | 24.33 | 24.02 | 24.24 | 2,388,440 | +0.13(+0.56%) |
Jun 12, 2003 | 24.08 | 24.22 | 23.94 | 24.11 | 3,617,159 | +0.33(+1.39%) |
Jun 11, 2003 | 23.54 | 23.78 | 23.23 | 23.78 | 6,587,021 | +0.07(+0.31%) |
Jun 10, 2003 | 23.74 | 23.96 | 23.48 | 23.71 | 3,991,588 | -0.09(-0.40%) |
Jun 09, 2003 | 24.25 | 24.45 | 23.67 | 23.80 | 4,128,840 | -0.45(-1.86%) |
Jun 06, 2003 | 24.28 | 24.57 | 24.19 | 24.25 | 4,017,462 | +0.21(+0.87%) |
Jun 05, 2003 | 24.41 | 24.44 | 24.01 | 24.04 | 4,802,457 | -0.17(-0.72%) |
Jun 04, 2003 | 24.14 | 24.28 | 24.03 | 24.22 | 2,782,052 | +0.09(+0.39%) |
Jun 03, 2003 | 24.34 | 24.39 | 23.76 | 24.12 | 3,527,938 | -0.11(-0.47%) |
Jun 02, 2003 | 24.44 | 24.61 | 24.21 | 24.24 | 4,135,531 | +0.03(+0.14%) |
May 30, 2003 | 23.74 | 24.31 | 23.70 | 24.20 | 5,387,299 | +0.67(+2.83%) |
May 29, 2003 | 23.79 | 23.99 | 23.53 | 23.54 | 4,333,007 | -0.24(-1.02%) |
May 28, 2003 | 23.63 | 24.01 | 23.60 | 23.78 | 4,284,679 | +0.04(+0.17%) |
May 27, 2003 | 23.60 | 23.83 | 23.46 | 23.74 | 4,431,744 | +0.22(+0.91%) |
May 23, 2003 | 23.58 | 23.60 | 23.44 | 23.52 | 4,261,035 | -0.06(-0.26%) |
May 22, 2003 | 23.97 | 24.11 | 23.45 | 23.58 | 5,044,542 | -0.22(-0.93%) |
May 21, 2003 | 23.89 | 24.10 | 23.50 | 23.81 | 3,537,009 | -0.17(-0.73%) |
May 20, 2003 | 24.29 | 24.32 | 23.88 | 23.98 | 4,562,304 | -0.34(-1.41%) |
May 19, 2003 | 24.57 | 24.61 | 24.21 | 24.32 | 3,913,966 | -0.37(-1.50%) |
May 16, 2003 | 24.60 | 24.94 | 24.53 | 24.69 | 3,142,207 | +0.09(+0.38%) |
May 15, 2003 | 24.70 | 24.87 | 24.55 | 24.60 | 3,379,088 | +0.06(+0.25%) |
May 14, 2003 | 24.71 | 24.72 | 24.42 | 24.54 | 3,969,432 | +0.07(+0.30%) |
May 13, 2003 | 24.65 | 24.75 | 24.38 | 24.47 | 3,639,018 | -0.05(-0.22%) |
May 12, 2003 | 24.32 | 24.59 | 24.17 | 24.52 | 3,574,630 | +0.09(+0.39%) |
May 09, 2003 | 24.38 | 24.57 | 24.17 | 24.42 | 3,325,704 | +0.05(+0.19%) |
May 08, 2003 | 24.55 | 24.81 | 24.27 | 24.38 | 3,439,758 | -0.44(-1.76%) |
May 07, 2003 | 24.88 | 25.01 | 24.61 | 24.81 | 3,194,550 | -0.07(-0.27%) |
May 06, 2003 | 25.59 | 25.59 | 24.75 | 24.88 | 6,908,662 | -0.71(-2.78%) |
May 05, 2003 | 25.96 | 25.99 | 25.45 | 25.59 | 2,504,873 | -0.20(-0.76%) |