Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 26.63 | 27.02 | 26.38 | 26.50 | 4,047,945 | +0.20(+0.76%) |
Jul 30, 2003 | 26.39 | 26.59 | 26.19 | 26.30 | 3,727,900 | -0.11(-0.43%) |
Jul 29, 2003 | 26.36 | 26.50 | 25.97 | 26.42 | 3,446,518 | -0.01(-0.05%) |
Jul 28, 2003 | 26.11 | 26.49 | 26.03 | 26.43 | 2,183,785 | +0.26(+0.99%) |
Jul 25, 2003 | 25.91 | 26.33 | 25.75 | 26.17 | 2,795,960 | +0.24(+0.94%) |
Jul 24, 2003 | 26.40 | 26.47 | 25.79 | 25.93 | 3,787,918 | -0.42(-1.58%) |
Jul 23, 2003 | 26.29 | 26.37 | 25.82 | 26.34 | 2,907,341 | +0.18(+0.69%) |
Jul 22, 2003 | 26.17 | 26.32 | 25.72 | 26.16 | 3,508,210 | +0.13(+0.49%) |
Jul 21, 2003 | 26.62 | 26.62 | 25.86 | 26.04 | 2,847,742 | -0.19(-0.74%) |
Jul 18, 2003 | 26.47 | 26.49 | 25.90 | 26.23 | 3,751,628 | +0.11(+0.41%) |
Jul 17, 2003 | 26.44 | 26.63 | 26.09 | 26.12 | 3,016,628 | -0.30(-1.14%) |
Jul 16, 2003 | 26.64 | 26.75 | 25.99 | 26.42 | 2,504,947 | -0.19(-0.70%) |
Jul 15, 2003 | 26.84 | 26.88 | 26.31 | 26.61 | 2,983,130 | -0.01(-0.03%) |
Jul 14, 2003 | 26.79 | 27.01 | 26.43 | 26.62 | 2,858,210 | +0.15(+0.57%) |
Jul 11, 2003 | 26.40 | 26.54 | 26.12 | 26.47 | 3,416,649 | +0.49(+1.90%) |
Jul 10, 2003 | 26.49 | 26.83 | 25.94 | 25.97 | 4,461,784 | -0.34(-1.31%) |
Jul 09, 2003 | 26.53 | 26.57 | 26.14 | 26.32 | 3,007,974 | -0.11(-0.43%) |
Jul 08, 2003 | 26.01 | 26.62 | 25.97 | 26.43 | 4,724,743 | -0.08(-0.30%) |
Jul 07, 2003 | 25.97 | 26.51 | 25.91 | 26.51 | 3,510,722 | +0.64(+2.49%) |
Jul 03, 2003 | 26.04 | 26.34 | 25.77 | 25.86 | 2,254,271 | -0.47(-1.77%) |
Jul 02, 2003 | 26.19 | 26.37 | 25.88 | 26.33 | 3,990,022 | +0.17(+0.66%) |
Jul 01, 2003 | 26.06 | 26.29 | 25.55 | 26.16 | 6,104,300 | -0.06(-0.25%) |
Jun 30, 2003 | 26.07 | 26.51 | 25.84 | 26.22 | 4,412,794 | +0.42(+1.64%) |
Jun 27, 2003 | 26.11 | 26.40 | 25.80 | 25.80 | 3,257,394 | -0.21(-0.80%) |
Jun 26, 2003 | 25.83 | 26.25 | 25.69 | 26.01 | 3,409,531 | +0.19(+0.72%) |
Jun 25, 2003 | 26.06 | 26.37 | 25.82 | 25.82 | 3,966,573 | -0.15(-0.58%) |
Jun 24, 2003 | 25.96 | 26.34 | 25.66 | 25.97 | 3,834,954 | +0.31(+1.20%) |
Jun 23, 2003 | 25.82 | 25.86 | 25.58 | 25.66 | 4,543,296 | -0.19(-0.75%) |
Jun 20, 2003 | 25.92 | 25.99 | 25.57 | 25.86 | 4,892,931 | +0.37(+1.43%) |
Jun 19, 2003 | 25.89 | 26.10 | 25.41 | 25.49 | 5,169,289 | -0.47(-1.82%) |
Jun 18, 2003 | 25.74 | 26.01 | 25.44 | 25.96 | 5,405,728 | +0.32(+1.23%) |
Jun 17, 2003 | 25.72 | 25.86 | 25.33 | 25.65 | 5,934,018 | +0.09(+0.36%) |
Jun 16, 2003 | 25.11 | 25.71 | 24.94 | 25.56 | 5,708,466 | +0.57(+2.29%) |
Jun 13, 2003 | 25.64 | 25.72 | 24.88 | 24.98 | 5,178,780 | -0.49(-1.91%) |
Jun 12, 2003 | 25.32 | 25.57 | 25.05 | 25.47 | 6,284,072 | +0.19(+0.77%) |
Jun 11, 2003 | 25.22 | 25.37 | 24.90 | 25.28 | 5,426,804 | +0.20(+0.80%) |
Jun 10, 2003 | 24.99 | 25.36 | 24.93 | 25.08 | 5,260,570 | +0.01(+0.06%) |
Jun 09, 2003 | 25.19 | 25.21 | 24.89 | 25.06 | 6,226,427 | -0.23(-0.91%) |
Jun 06, 2003 | 26.49 | 26.51 | 25.16 | 25.29 | 12,983,797 | -1.17(-4.41%) |
Jun 05, 2003 | 26.37 | 27.08 | 26.02 | 26.46 | 9,226,028 | -0.36(-1.34%) |
Jun 04, 2003 | 26.72 | 27.08 | 26.57 | 26.82 | 8,132,739 | +0.05(+0.19%) |
Jun 03, 2003 | 26.58 | 26.95 | 26.40 | 26.77 | 4,242,931 | +0.02(+0.08%) |
Jun 02, 2003 | 26.70 | 27.21 | 26.41 | 26.75 | 5,233,912 | +0.06(+0.21%) |
May 30, 2003 | 26.04 | 26.70 | 26.04 | 26.69 | 6,845,162 | +0.44(+1.69%) |
May 29, 2003 | 26.46 | 26.93 | 25.96 | 26.24 | 12,592,988 | -0.52(-1.93%) |
May 28, 2003 | 26.69 | 27.96 | 26.09 | 26.76 | 23,272,826 | +1.02(+3.98%) |
May 27, 2003 | 24.87 | 25.79 | 24.61 | 25.74 | 7,366,892 | +0.82(+3.31%) |
May 23, 2003 | 25.16 | 25.18 | 24.82 | 24.91 | 4,373,573 | -0.27(-1.08%) |
May 22, 2003 | 24.67 | 25.26 | 24.53 | 25.18 | 4,423,541 | +0.38(+1.53%) |
May 21, 2003 | 24.50 | 24.81 | 24.34 | 24.80 | 5,912,245 | +0.34(+1.41%) |
May 20, 2003 | 24.44 | 24.67 | 24.23 | 24.46 | 5,783,138 | -0.04(-0.18%) |
May 19, 2003 | 25.27 | 25.27 | 24.42 | 24.50 | 5,567,356 | -0.95(-3.72%) |
May 16, 2003 | 25.29 | 25.52 | 25.15 | 25.45 | 5,050,092 | +0.09(+0.37%) |
May 15, 2003 | 25.66 | 25.81 | 24.96 | 25.36 | 6,890,803 | -0.37(-1.45%) |
May 14, 2003 | 25.79 | 26.13 | 25.58 | 25.73 | 4,444,617 | -0.21(-0.80%) |
May 13, 2003 | 25.94 | 26.22 | 25.73 | 25.94 | 5,792,908 | +0.00(+0.00%) |
May 12, 2003 | 25.72 | 25.97 | 25.60 | 25.94 | 9,465,677 | +0.64(+2.55%) |
May 09, 2003 | 25.25 | 25.33 | 24.96 | 25.29 | 3,050,684 | +0.25(+1.00%) |
May 08, 2003 | 24.54 | 25.54 | 24.50 | 25.04 | 6,232,010 | +0.44(+1.78%) |
May 07, 2003 | 24.97 | 25.04 | 24.50 | 24.60 | 4,049,760 | -0.38(-1.52%) |
May 06, 2003 | 24.55 | 25.15 | 24.49 | 24.98 | 5,522,413 | +0.44(+1.78%) |
May 05, 2003 | 24.98 | 25.01 | 24.54 | 24.55 | 4,355,708 | -0.40(-1.61%) |
May 02, 2003 | 24.60 | 25.22 | 24.54 | 24.95 | 5,006,963 | +0.35(+1.43%) |