Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 25.99 | 25.99 | 25.53 | 25.59 | 4,264,801 | -0.13(-0.52%) |
Jul 30, 2003 | 25.91 | 25.91 | 25.64 | 25.72 | 3,052,359 | +0.05(+0.21%) |
Jul 29, 2003 | 25.91 | 25.91 | 25.43 | 25.67 | 3,213,463 | -0.13(-0.52%) |
Jul 28, 2003 | 25.97 | 26.07 | 25.58 | 25.80 | 4,221,553 | -0.44(-1.67%) |
Jul 25, 2003 | 25.80 | 26.24 | 25.71 | 26.24 | 3,011,934 | +0.45(+1.75%) |
Jul 24, 2003 | 25.91 | 26.17 | 25.73 | 25.79 | 3,627,964 | +0.04(+0.16%) |
Jul 23, 2003 | 25.78 | 25.84 | 25.53 | 25.75 | 3,530,767 | -0.23(-0.88%) |
Jul 22, 2003 | 26.11 | 26.21 | 25.86 | 25.98 | 2,988,452 | -0.13(-0.52%) |
Jul 21, 2003 | 26.44 | 26.44 | 25.92 | 26.11 | 3,420,045 | -0.32(-1.22%) |
Jul 18, 2003 | 26.58 | 26.67 | 26.11 | 26.44 | 5,782,807 | +0.03(+0.13%) |
Jul 17, 2003 | 25.57 | 26.45 | 25.57 | 26.40 | 8,056,694 | +1.17(+4.64%) |
Jul 16, 2003 | 25.35 | 25.43 | 25.05 | 25.23 | 3,150,448 | -0.12(-0.48%) |
Jul 15, 2003 | 25.50 | 25.57 | 25.24 | 25.35 | 3,288,219 | -0.08(-0.32%) |
Jul 14, 2003 | 25.57 | 25.72 | 25.37 | 25.43 | 2,089,449 | +0.02(+0.08%) |
Jul 11, 2003 | 25.33 | 25.53 | 25.32 | 25.41 | 2,051,551 | +0.14(+0.56%) |
Jul 10, 2003 | 25.59 | 25.62 | 25.02 | 25.27 | 3,547,115 | -0.58(-2.24%) |
Jul 09, 2003 | 25.60 | 25.91 | 25.47 | 25.85 | 4,058,517 | +0.11(+0.44%) |
Jul 08, 2003 | 25.59 | 25.78 | 25.46 | 25.74 | 2,352,061 | +0.15(+0.58%) |
Jul 07, 2003 | 25.43 | 25.77 | 25.41 | 25.59 | 3,258,197 | +0.29(+1.14%) |
Jul 03, 2003 | 25.23 | 25.58 | 25.12 | 25.30 | 2,146,073 | -0.10(-0.40%) |
Jul 02, 2003 | 24.90 | 25.49 | 24.86 | 25.40 | 5,170,046 | +0.54(+2.16%) |
Jul 01, 2003 | 24.69 | 24.93 | 24.50 | 24.86 | 5,055,163 | +0.87(+3.65%) |
Jun 30, 2003 | 24.63 | 24.67 | 23.99 | 23.99 | 4,280,555 | -0.44(-1.79%) |
Jun 27, 2003 | 24.56 | 24.68 | 24.30 | 24.42 | 3,508,176 | -0.25(-1.01%) |
Jun 26, 2003 | 24.56 | 24.74 | 24.40 | 24.67 | 3,168,431 | +0.11(+0.47%) |
Jun 25, 2003 | 24.79 | 24.93 | 24.53 | 24.56 | 4,755,248 | -0.05(-0.19%) |
Jun 24, 2003 | 24.41 | 24.73 | 24.34 | 24.61 | 3,715,204 | +0.26(+1.05%) |
Jun 23, 2003 | 24.55 | 24.66 | 24.28 | 24.35 | 2,563,399 | -0.24(-0.98%) |
Jun 20, 2003 | 24.51 | 24.71 | 24.36 | 24.59 | 4,160,619 | +0.24(+0.97%) |
Jun 19, 2003 | 24.69 | 24.77 | 24.26 | 24.36 | 2,959,322 | -0.29(-1.17%) |
Jun 18, 2003 | 24.85 | 24.88 | 24.49 | 24.65 | 2,694,184 | -0.20(-0.79%) |
Jun 17, 2003 | 24.93 | 24.99 | 24.72 | 24.84 | 3,012,826 | -0.05(-0.22%) |
Jun 16, 2003 | 24.42 | 24.98 | 24.42 | 24.90 | 4,684,950 | +0.64(+2.64%) |
Jun 13, 2003 | 24.22 | 24.34 | 24.03 | 24.26 | 2,387,135 | +0.13(+0.56%) |
Jun 12, 2003 | 24.09 | 24.23 | 23.95 | 24.12 | 3,615,183 | +0.33(+1.39%) |
Jun 11, 2003 | 23.55 | 23.79 | 23.25 | 23.79 | 6,583,423 | +0.07(+0.31%) |
Jun 10, 2003 | 23.75 | 23.97 | 23.49 | 23.72 | 3,989,408 | -0.09(-0.40%) |
Jun 09, 2003 | 24.26 | 24.47 | 23.68 | 23.81 | 4,126,585 | -0.45(-1.86%) |
Jun 06, 2003 | 24.29 | 24.59 | 24.20 | 24.26 | 4,015,268 | +0.21(+0.87%) |
Jun 05, 2003 | 24.42 | 24.45 | 24.02 | 24.05 | 4,799,834 | -0.18(-0.72%) |
Jun 04, 2003 | 24.16 | 24.29 | 24.05 | 24.23 | 2,780,533 | +0.09(+0.39%) |
Jun 03, 2003 | 24.36 | 24.40 | 23.77 | 24.14 | 3,526,011 | -0.11(-0.47%) |
Jun 02, 2003 | 24.45 | 24.63 | 24.22 | 24.25 | 4,133,272 | +0.03(+0.14%) |
May 30, 2003 | 23.75 | 24.32 | 23.71 | 24.22 | 5,384,356 | +0.67(+2.83%) |
May 29, 2003 | 23.80 | 24.01 | 23.54 | 23.55 | 4,330,640 | -0.24(-1.02%) |
May 28, 2003 | 23.64 | 24.02 | 23.62 | 23.79 | 4,282,338 | +0.04(+0.17%) |
May 27, 2003 | 23.62 | 23.85 | 23.47 | 23.75 | 4,429,324 | +0.22(+0.91%) |
May 23, 2003 | 23.60 | 23.62 | 23.45 | 23.54 | 4,258,708 | -0.06(-0.26%) |
May 22, 2003 | 23.99 | 24.12 | 23.46 | 23.60 | 5,041,787 | -0.22(-0.93%) |
May 21, 2003 | 23.90 | 24.12 | 23.52 | 23.82 | 3,535,077 | -0.18(-0.73%) |
May 20, 2003 | 24.30 | 24.34 | 23.89 | 23.99 | 4,559,812 | -0.34(-1.41%) |
May 19, 2003 | 24.58 | 24.62 | 24.22 | 24.34 | 3,911,829 | -0.37(-1.50%) |
May 16, 2003 | 24.61 | 24.95 | 24.54 | 24.71 | 3,140,490 | +0.09(+0.38%) |
May 15, 2003 | 24.71 | 24.88 | 24.56 | 24.61 | 3,377,242 | +0.06(+0.25%) |
May 14, 2003 | 24.73 | 24.73 | 24.44 | 24.55 | 3,967,264 | +0.07(+0.30%) |
May 13, 2003 | 24.66 | 24.76 | 24.39 | 24.48 | 3,637,030 | -0.05(-0.22%) |
May 12, 2003 | 24.34 | 24.60 | 24.18 | 24.53 | 3,572,678 | +0.09(+0.39%) |
May 09, 2003 | 24.40 | 24.58 | 24.18 | 24.44 | 3,323,888 | +0.05(+0.19%) |
May 08, 2003 | 24.56 | 24.83 | 24.28 | 24.39 | 3,437,879 | -0.44(-1.76%) |
May 07, 2003 | 24.90 | 25.02 | 24.63 | 24.83 | 3,192,805 | -0.07(-0.27%) |
May 06, 2003 | 25.61 | 25.61 | 24.77 | 24.90 | 6,904,888 | -0.71(-2.78%) |
May 05, 2003 | 25.97 | 26.01 | 25.46 | 25.61 | 2,503,505 | -0.20(-0.76%) |