Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 22.50 | 22.55 | 22.31 | 22.38 | 1,519,389 | -0.11(-0.48%) |
Jul 30, 2003 | 22.66 | 22.68 | 22.44 | 22.49 | 1,366,634 | +0.00(+0.00%) |
Jul 29, 2003 | 22.60 | 22.75 | 22.43 | 22.49 | 1,184,250 | +0.00(+0.00%) |
Jul 28, 2003 | 22.76 | 22.78 | 22.48 | 22.49 | 1,283,426 | -0.30(-1.34%) |
Jul 25, 2003 | 22.84 | 22.88 | 22.66 | 22.79 | 959,109 | -0.02(-0.07%) |
Jul 24, 2003 | 22.81 | 23.00 | 22.65 | 22.81 | 1,384,730 | +0.01(+0.05%) |
Jul 23, 2003 | 22.94 | 23.00 | 22.70 | 22.80 | 1,255,039 | -0.13(-0.57%) |
Jul 22, 2003 | 22.66 | 22.99 | 22.48 | 22.93 | 2,018,637 | +0.27(+1.19%) |
Jul 21, 2003 | 22.97 | 22.97 | 22.53 | 22.66 | 1,128,542 | -0.32(-1.40%) |
Jul 18, 2003 | 22.71 | 23.04 | 22.60 | 22.98 | 1,583,613 | +0.46(+2.05%) |
Jul 17, 2003 | 22.61 | 22.70 | 22.28 | 22.52 | 2,010,830 | -0.24(-1.04%) |
Jul 16, 2003 | 22.97 | 22.97 | 22.55 | 22.75 | 1,645,709 | -0.16(-0.69%) |
Jul 15, 2003 | 23.11 | 23.22 | 22.84 | 22.91 | 1,735,481 | -0.21(-0.90%) |
Jul 14, 2003 | 23.28 | 23.37 | 23.05 | 23.12 | 1,872,623 | +0.04(+0.17%) |
Jul 11, 2003 | 22.99 | 23.09 | 22.83 | 23.08 | 2,816,121 | +0.17(+0.74%) |
Jul 10, 2003 | 23.34 | 23.34 | 22.90 | 22.91 | 2,427,935 | -0.51(-2.17%) |
Jul 09, 2003 | 23.64 | 23.72 | 23.36 | 23.42 | 1,895,155 | -0.20(-0.83%) |
Jul 08, 2003 | 24.04 | 24.08 | 23.57 | 23.62 | 2,750,654 | -0.59(-2.44%) |
Jul 07, 2003 | 24.35 | 24.49 | 24.18 | 24.21 | 1,280,587 | -0.20(-0.81%) |
Jul 03, 2003 | 24.52 | 24.56 | 24.35 | 24.41 | 964,077 | -0.12(-0.48%) |
Jul 02, 2003 | 24.63 | 24.68 | 24.41 | 24.52 | 1,967,009 | +0.06(+0.23%) |
Jul 01, 2003 | 24.39 | 24.49 | 24.06 | 24.47 | 1,934,719 | +0.07(+0.30%) |
Jun 30, 2003 | 24.24 | 24.48 | 24.23 | 24.39 | 1,050,656 | +0.07(+0.28%) |
Jun 27, 2003 | 24.63 | 24.65 | 24.32 | 24.33 | 1,054,737 | -0.26(-1.08%) |
Jun 26, 2003 | 24.64 | 24.70 | 24.47 | 24.59 | 1,191,347 | +0.09(+0.37%) |
Jun 25, 2003 | 24.63 | 24.89 | 24.47 | 24.50 | 1,740,626 | +0.03(+0.12%) |
Jun 24, 2003 | 24.63 | 24.65 | 24.41 | 24.47 | 1,135,993 | -0.02(-0.07%) |
Jun 23, 2003 | 24.35 | 24.64 | 24.25 | 24.49 | 1,488,696 | -0.08(-0.32%) |
Jun 20, 2003 | 24.81 | 24.91 | 24.48 | 24.57 | 3,503,252 | -0.11(-0.46%) |
Jun 19, 2003 | 24.63 | 24.79 | 24.39 | 24.68 | 1,981,734 | +0.21(+0.85%) |
Jun 18, 2003 | 23.93 | 24.47 | 23.93 | 24.47 | 1,712,240 | +0.38(+1.59%) |
Jun 17, 2003 | 24.74 | 24.74 | 24.08 | 24.09 | 2,062,636 | -0.27(-1.11%) |
Jun 16, 2003 | 24.12 | 24.36 | 24.07 | 24.36 | 1,954,235 | +0.50(+2.08%) |
Jun 13, 2003 | 24.35 | 24.41 | 23.81 | 23.86 | 1,636,306 | -0.47(-1.92%) |
Jun 12, 2003 | 23.95 | 24.41 | 23.76 | 24.33 | 1,745,771 | +0.48(+2.03%) |
Jun 11, 2003 | 23.80 | 23.89 | 23.66 | 23.85 | 1,742,932 | +0.03(+0.12%) |
Jun 10, 2003 | 24.02 | 24.12 | 23.81 | 23.82 | 1,518,324 | -0.20(-0.85%) |
Jun 09, 2003 | 24.01 | 24.08 | 23.91 | 24.02 | 1,522,759 | -0.06(-0.23%) |
Jun 06, 2003 | 24.27 | 24.34 | 23.92 | 24.08 | 1,770,609 | -0.05(-0.19%) |
Jun 05, 2003 | 24.57 | 24.57 | 24.12 | 24.12 | 2,010,830 | -0.45(-1.83%) |
Jun 04, 2003 | 24.35 | 24.66 | 24.25 | 24.57 | 1,275,264 | +0.17(+0.72%) |
Jun 03, 2003 | 24.29 | 24.49 | 24.06 | 24.40 | 2,124,554 | +0.15(+0.63%) |
Jun 02, 2003 | 24.23 | 24.35 | 24.01 | 24.25 | 2,353,598 | +0.02(+0.07%) |
May 30, 2003 | 24.01 | 24.23 | 23.93 | 24.23 | 3,259,838 | +0.15(+0.61%) |
May 29, 2003 | 24.63 | 24.75 | 23.90 | 24.08 | 3,109,921 | -0.62(-2.51%) |
May 28, 2003 | 24.80 | 24.88 | 24.55 | 24.70 | 3,822,601 | -0.06(-0.25%) |
May 27, 2003 | 24.27 | 24.95 | 24.27 | 24.77 | 4,906,611 | +0.52(+2.14%) |
May 23, 2003 | 23.50 | 24.55 | 23.50 | 24.25 | 5,213,186 | +0.91(+3.89%) |
May 22, 2003 | 22.90 | 23.37 | 22.88 | 23.34 | 2,861,894 | +0.45(+1.94%) |
May 21, 2003 | 22.71 | 22.93 | 22.55 | 22.90 | 2,477,789 | +0.21(+0.92%) |
May 20, 2003 | 22.80 | 22.80 | 22.56 | 22.69 | 2,622,560 | -0.03(-0.12%) |
May 19, 2003 | 22.48 | 22.83 | 22.48 | 22.71 | 5,377,118 | -0.14(-0.62%) |
May 16, 2003 | 22.30 | 22.88 | 22.30 | 22.86 | 2,975,795 | +0.56(+2.50%) |
May 15, 2003 | 22.06 | 22.31 | 21.95 | 22.30 | 1,748,432 | +0.25(+1.15%) |
May 14, 2003 | 22.09 | 22.12 | 22.00 | 22.04 | 1,285,732 | +0.06(+0.28%) |
May 13, 2003 | 21.82 | 22.00 | 21.82 | 21.98 | 1,478,938 | +0.16(+0.72%) |
May 12, 2003 | 22.07 | 22.07 | 21.82 | 21.82 | 1,416,310 | -0.43(-1.95%) |
May 09, 2003 | 22.12 | 22.26 | 21.95 | 22.26 | 3,777,714 | +0.22(+1.00%) |
May 08, 2003 | 21.94 | 22.11 | 21.88 | 22.04 | 1,344,989 | +0.10(+0.46%) |
May 07, 2003 | 21.88 | 22.03 | 21.79 | 21.94 | 1,075,317 | +0.06(+0.28%) |
May 06, 2003 | 21.97 | 22.00 | 21.80 | 21.88 | 1,015,705 | +0.01(+0.03%) |
May 05, 2003 | 21.90 | 21.95 | 21.77 | 21.87 | 988,028 | +0.07(+0.34%) |
May 02, 2003 | 21.84 | 21.97 | 21.71 | 21.80 | 1,671,079 | -0.11(-0.49%) |