Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 24.81 | 24.84 | 24.08 | 24.37 | 3,393,098 | -0.43(-1.73%) |
Jul 30, 2003 | 24.31 | 24.90 | 24.31 | 24.80 | 3,240,416 | +0.50(+2.04%) |
Jul 29, 2003 | 24.38 | 24.58 | 23.68 | 24.31 | 4,922,889 | +0.22(+0.92%) |
Jul 28, 2003 | 23.75 | 24.31 | 23.72 | 24.08 | 2,178,144 | +0.38(+1.62%) |
Jul 25, 2003 | 23.40 | 23.83 | 23.02 | 23.70 | 2,066,747 | +0.43(+1.84%) |
Jul 24, 2003 | 23.42 | 23.79 | 23.20 | 23.27 | 2,746,909 | -0.15(-0.63%) |
Jul 23, 2003 | 23.98 | 24.03 | 23.23 | 23.42 | 3,833,816 | -0.77(-3.18%) |
Jul 22, 2003 | 24.60 | 24.72 | 24.06 | 24.19 | 2,064,039 | -0.23(-0.94%) |
Jul 21, 2003 | 24.46 | 24.55 | 24.25 | 24.42 | 1,382,523 | -0.22(-0.90%) |
Jul 18, 2003 | 24.71 | 24.75 | 24.37 | 24.64 | 1,806,051 | +0.15(+0.60%) |
Jul 17, 2003 | 24.82 | 24.90 | 24.37 | 24.49 | 2,275,736 | -0.33(-1.31%) |
Jul 16, 2003 | 25.67 | 25.73 | 24.75 | 24.82 | 1,389,020 | -0.75(-2.95%) |
Jul 15, 2003 | 25.56 | 25.71 | 25.34 | 25.57 | 1,372,236 | +0.10(+0.41%) |
Jul 14, 2003 | 25.38 | 25.74 | 25.18 | 25.47 | 1,772,483 | +0.53(+2.13%) |
Jul 11, 2003 | 25.16 | 25.29 | 24.71 | 24.93 | 3,277,775 | -0.11(-0.44%) |
Jul 10, 2003 | 25.67 | 25.67 | 24.66 | 25.05 | 2,483,642 | -0.62(-2.42%) |
Jul 09, 2003 | 25.77 | 26.23 | 25.64 | 25.67 | 2,120,618 | -0.18(-0.69%) |
Jul 08, 2003 | 25.60 | 26.01 | 25.39 | 25.84 | 2,370,079 | +0.14(+0.55%) |
Jul 07, 2003 | 25.45 | 26.01 | 25.38 | 25.70 | 2,482,830 | +0.36(+1.43%) |
Jul 03, 2003 | 25.47 | 25.58 | 25.06 | 25.34 | 1,023,289 | -0.13(-0.49%) |
Jul 02, 2003 | 25.49 | 25.78 | 25.27 | 25.47 | 1,962,658 | -0.01(-0.06%) |
Jul 01, 2003 | 25.34 | 25.55 | 25.07 | 25.48 | 2,407,979 | +0.15(+0.58%) |
Jun 30, 2003 | 25.74 | 26.04 | 25.27 | 25.33 | 2,762,746 | -0.41(-1.58%) |
Jun 27, 2003 | 26.67 | 26.67 | 25.64 | 25.74 | 1,969,020 | -0.82(-3.09%) |
Jun 26, 2003 | 25.93 | 26.75 | 25.44 | 26.56 | 3,990,964 | +0.41(+1.55%) |
Jun 25, 2003 | 26.60 | 27.00 | 26.06 | 26.15 | 2,590,980 | -0.37(-1.39%) |
Jun 24, 2003 | 25.47 | 26.86 | 25.44 | 26.52 | 2,847,343 | +1.06(+4.18%) |
Jun 23, 2003 | 25.59 | 25.78 | 25.34 | 25.46 | 1,098,953 | -0.17(-0.66%) |
Jun 20, 2003 | 25.82 | 25.98 | 25.60 | 25.63 | 2,181,528 | -0.16(-0.63%) |
Jun 19, 2003 | 26.71 | 26.74 | 25.53 | 25.79 | 2,692,090 | -0.96(-3.59%) |
Jun 18, 2003 | 26.77 | 27.07 | 26.43 | 26.75 | 1,376,568 | -0.10(-0.39%) |
Jun 17, 2003 | 27.35 | 27.41 | 26.81 | 26.86 | 1,582,173 | -0.30(-1.12%) |
Jun 16, 2003 | 26.45 | 27.31 | 26.45 | 27.16 | 1,538,182 | +0.73(+2.77%) |
Jun 13, 2003 | 26.41 | 26.52 | 25.97 | 26.43 | 1,093,539 | -0.12(-0.45%) |
Jun 12, 2003 | 26.60 | 26.86 | 26.15 | 26.54 | 1,595,709 | +0.10(+0.39%) |
Jun 11, 2003 | 26.04 | 26.59 | 25.93 | 26.44 | 1,321,207 | +0.52(+1.99%) |
Jun 10, 2003 | 25.49 | 25.92 | 25.39 | 25.92 | 1,875,218 | +0.39(+1.53%) |
Jun 09, 2003 | 26.19 | 26.19 | 25.48 | 25.53 | 2,244,333 | -0.78(-2.95%) |
Jun 06, 2003 | 27.17 | 27.32 | 26.24 | 26.31 | 2,461,985 | -0.50(-1.87%) |
Jun 05, 2003 | 26.04 | 26.87 | 25.86 | 26.81 | 2,136,996 | +0.77(+2.95%) |
Jun 04, 2003 | 26.31 | 26.63 | 25.86 | 26.04 | 2,808,361 | -0.30(-1.12%) |
Jun 03, 2003 | 27.26 | 27.40 | 26.19 | 26.34 | 3,013,696 | -1.00(-3.65%) |
Jun 02, 2003 | 27.32 | 28.04 | 26.99 | 27.34 | 3,981,083 | +0.37(+1.37%) |
May 30, 2003 | 26.12 | 27.09 | 26.12 | 26.97 | 7,435,227 | +1.26(+4.89%) |
May 29, 2003 | 25.92 | 26.34 | 25.58 | 25.71 | 2,928,557 | -0.07(-0.29%) |
May 28, 2003 | 25.41 | 25.82 | 25.41 | 25.78 | 1,371,966 | +0.34(+1.34%) |
May 27, 2003 | 24.82 | 25.45 | 24.65 | 25.44 | 1,781,011 | +0.66(+2.68%) |
May 23, 2003 | 24.56 | 24.85 | 24.45 | 24.78 | 1,554,425 | +0.08(+0.33%) |
May 22, 2003 | 24.60 | 24.74 | 24.39 | 24.70 | 1,378,463 | +0.03(+0.12%) |
May 21, 2003 | 24.76 | 24.77 | 24.39 | 24.67 | 1,494,192 | -0.14(-0.57%) |
May 20, 2003 | 25.06 | 25.07 | 24.50 | 24.81 | 1,514,089 | -0.19(-0.77%) |
May 19, 2003 | 25.53 | 25.53 | 24.96 | 25.00 | 1,757,188 | -0.52(-2.05%) |
May 16, 2003 | 25.45 | 25.86 | 25.27 | 25.53 | 1,752,586 | +0.07(+0.29%) |
May 15, 2003 | 25.49 | 25.65 | 25.31 | 25.45 | 2,467,264 | +0.08(+0.32%) |
May 14, 2003 | 25.12 | 25.61 | 24.85 | 25.37 | 2,030,607 | +0.51(+2.05%) |
May 13, 2003 | 25.14 | 25.26 | 24.84 | 24.86 | 1,642,271 | -0.47(-1.84%) |
May 12, 2003 | 24.27 | 25.38 | 23.85 | 25.33 | 3,016,673 | +0.82(+3.35%) |
May 09, 2003 | 24.08 | 24.71 | 23.85 | 24.51 | 2,856,818 | +0.67(+2.82%) |
May 08, 2003 | 23.42 | 24.01 | 23.42 | 23.83 | 3,359,665 | -0.44(-1.80%) |
May 07, 2003 | 24.90 | 24.94 | 24.22 | 24.27 | 2,263,554 | -0.64(-2.58%) |
May 06, 2003 | 25.10 | 25.10 | 24.45 | 24.91 | 3,193,854 | -0.03(-0.12%) |
May 05, 2003 | 24.97 | 25.47 | 24.81 | 24.94 | 2,222,947 | -0.62(-2.43%) |
May 02, 2003 | 24.78 | 25.64 | 24.52 | 25.56 | 2,544,282 | +0.79(+3.19%) |