Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 25.98 | 26.35 | 25.60 | 25.76 | 3,635,232 | +0.06(+0.24%) |
Jul 30, 2003 | 25.78 | 25.97 | 25.70 | 25.70 | 3,891,216 | +0.02(+0.08%) |
Jul 29, 2003 | 26.39 | 26.48 | 25.53 | 25.68 | 6,551,748 | -0.83(-3.14%) |
Jul 28, 2003 | 26.59 | 26.79 | 26.22 | 26.52 | 3,714,660 | +0.23(+0.87%) |
Jul 25, 2003 | 25.72 | 26.42 | 25.66 | 26.29 | 2,387,443 | +0.42(+1.61%) |
Jul 24, 2003 | 26.19 | 26.57 | 25.82 | 25.87 | 3,532,601 | -0.04(-0.16%) |
Jul 23, 2003 | 26.05 | 26.11 | 25.58 | 25.91 | 2,113,313 | -0.07(-0.26%) |
Jul 22, 2003 | 25.32 | 26.35 | 25.32 | 25.98 | 3,749,168 | +0.22(+0.86%) |
Jul 21, 2003 | 25.83 | 25.85 | 25.60 | 25.76 | 3,010,966 | -0.07(-0.29%) |
Jul 18, 2003 | 25.84 | 26.02 | 25.61 | 25.83 | 3,872,772 | -0.05(-0.21%) |
Jul 17, 2003 | 26.12 | 26.33 | 25.68 | 25.88 | 3,064,215 | -0.43(-1.64%) |
Jul 16, 2003 | 26.54 | 26.79 | 26.06 | 26.31 | 4,925,710 | +0.17(+0.64%) |
Jul 15, 2003 | 26.15 | 26.29 | 25.84 | 26.15 | 3,590,164 | +0.03(+0.13%) |
Jul 14, 2003 | 26.17 | 26.59 | 25.47 | 26.11 | 4,566,947 | +0.28(+1.07%) |
Jul 11, 2003 | 25.21 | 25.88 | 25.04 | 25.84 | 4,572,896 | +0.46(+1.83%) |
Jul 10, 2003 | 26.19 | 26.19 | 25.06 | 25.37 | 7,545,636 | -0.81(-3.11%) |
Jul 09, 2003 | 26.56 | 26.83 | 25.98 | 26.19 | 6,200,273 | -0.58(-2.18%) |
Jul 08, 2003 | 25.92 | 26.85 | 25.88 | 26.77 | 6,609,460 | +0.79(+3.05%) |
Jul 07, 2003 | 25.38 | 26.04 | 25.35 | 25.98 | 5,377,883 | +0.84(+3.34%) |
Jul 03, 2003 | 25.51 | 25.51 | 25.10 | 25.14 | 2,715,566 | -0.38(-1.50%) |
Jul 02, 2003 | 25.53 | 25.62 | 25.21 | 25.52 | 3,396,057 | +0.23(+0.90%) |
Jul 01, 2003 | 25.44 | 25.44 | 24.81 | 25.29 | 5,503,867 | -0.15(-0.58%) |
Jun 30, 2003 | 25.20 | 25.68 | 25.20 | 25.44 | 4,481,569 | +0.41(+1.64%) |
Jun 27, 2003 | 25.36 | 25.72 | 24.97 | 25.03 | 3,580,496 | -0.22(-0.85%) |
Jun 26, 2003 | 24.79 | 25.28 | 24.74 | 25.25 | 4,424,155 | +0.30(+1.21%) |
Jun 25, 2003 | 25.35 | 25.51 | 24.88 | 24.94 | 4,721,042 | -0.21(-0.83%) |
Jun 24, 2003 | 25.00 | 25.35 | 25.00 | 25.15 | 3,546,136 | +0.26(+1.05%) |
Jun 23, 2003 | 25.14 | 25.36 | 24.75 | 24.89 | 4,177,691 | -0.29(-1.15%) |
Jun 20, 2003 | 25.16 | 25.45 | 24.83 | 25.18 | 6,664,048 | +0.10(+0.40%) |
Jun 19, 2003 | 25.35 | 25.39 | 25.00 | 25.08 | 3,508,207 | -0.14(-0.56%) |
Jun 18, 2003 | 25.29 | 25.40 | 25.02 | 25.22 | 2,797,969 | -0.06(-0.24%) |
Jun 17, 2003 | 25.85 | 25.85 | 25.25 | 25.28 | 3,847,337 | -0.27(-1.05%) |
Jun 16, 2003 | 25.18 | 25.64 | 25.02 | 25.55 | 3,608,905 | +0.67(+2.70%) |
Jun 13, 2003 | 25.68 | 25.72 | 24.87 | 24.88 | 4,031,627 | -0.62(-2.43%) |
Jun 12, 2003 | 25.61 | 26.03 | 25.14 | 25.49 | 6,331,165 | +0.09(+0.37%) |
Jun 11, 2003 | 25.06 | 25.48 | 24.91 | 25.40 | 4,856,248 | +0.20(+0.80%) |
Jun 10, 2003 | 25.04 | 25.37 | 24.96 | 25.20 | 5,284,771 | +0.33(+1.32%) |
Jun 09, 2003 | 25.08 | 25.43 | 24.75 | 24.87 | 5,923,168 | -0.54(-2.12%) |
Jun 06, 2003 | 25.65 | 25.94 | 25.31 | 25.41 | 7,604,984 | +0.16(+0.64%) |
Jun 05, 2003 | 24.91 | 25.72 | 24.84 | 25.25 | 7,455,350 | -0.10(-0.40%) |
Jun 04, 2003 | 25.06 | 25.48 | 24.30 | 25.35 | 4,762,244 | +0.42(+1.67%) |
Jun 03, 2003 | 24.99 | 25.28 | 24.55 | 24.93 | 4,911,134 | -0.05(-0.22%) |
Jun 02, 2003 | 24.94 | 25.55 | 24.67 | 24.98 | 8,472,442 | +0.36(+1.45%) |
May 30, 2003 | 23.97 | 24.63 | 23.95 | 24.63 | 9,246,193 | +0.85(+3.59%) |
May 29, 2003 | 24.00 | 24.22 | 23.61 | 23.77 | 8,523,907 | +0.07(+0.31%) |
May 28, 2003 | 23.43 | 24.06 | 23.43 | 23.70 | 7,953,187 | +0.84(+3.68%) |
May 27, 2003 | 22.02 | 22.99 | 21.98 | 22.86 | 5,190,469 | +0.63(+2.84%) |
May 23, 2003 | 22.46 | 22.58 | 22.19 | 22.23 | 4,131,284 | -0.42(-1.87%) |
May 22, 2003 | 22.02 | 22.71 | 21.89 | 22.65 | 6,231,955 | +0.42(+1.91%) |
May 21, 2003 | 22.25 | 22.62 | 22.19 | 22.23 | 4,987,438 | -0.23(-1.02%) |
May 20, 2003 | 22.39 | 22.69 | 22.18 | 22.46 | 4,876,477 | +0.13(+0.60%) |
May 19, 2003 | 22.89 | 22.89 | 22.32 | 22.32 | 5,364,497 | -0.57(-2.50%) |
May 16, 2003 | 22.85 | 23.73 | 22.85 | 22.89 | 11,051,613 | -0.28(-1.19%) |
May 15, 2003 | 23.40 | 24.16 | 22.52 | 23.17 | 23,971,860 | -0.99(-4.09%) |
May 14, 2003 | 24.56 | 24.63 | 23.97 | 24.16 | 8,838,792 | -0.32(-1.32%) |
May 13, 2003 | 23.07 | 24.89 | 23.07 | 24.48 | 7,362,238 | +0.19(+0.78%) |
May 12, 2003 | 23.63 | 24.61 | 23.63 | 24.29 | 7,733,347 | +0.58(+2.44%) |
May 09, 2003 | 23.38 | 23.71 | 23.28 | 23.71 | 6,630,432 | +0.33(+1.41%) |
May 08, 2003 | 22.97 | 23.70 | 22.92 | 23.38 | 9,157,544 | +0.41(+1.79%) |
May 07, 2003 | 23.08 | 23.32 | 22.87 | 22.97 | 5,857,276 | -0.11(-0.47%) |
May 06, 2003 | 22.78 | 23.33 | 22.72 | 23.08 | 8,328,163 | +0.44(+1.96%) |
May 05, 2003 | 22.62 | 22.73 | 22.31 | 22.64 | 6,562,904 | +0.24(+1.05%) |
May 02, 2003 | 22.12 | 22.64 | 21.97 | 22.40 | 5,115,653 | +0.28(+1.28%) |