Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 28.54 | 28.67 | 28.39 | 28.39 | 1,268,539 | +0.12(+0.41%) |
Jul 30, 2003 | 28.20 | 28.30 | 28.10 | 28.28 | 741,571 | +0.08(+0.28%) |
Jul 29, 2003 | 28.44 | 28.49 | 28.19 | 28.20 | 1,067,376 | +0.01(+0.03%) |
Jul 28, 2003 | 28.40 | 28.47 | 28.15 | 28.19 | 1,234,723 | +0.12(+0.43%) |
Jul 25, 2003 | 27.87 | 28.14 | 27.85 | 28.07 | 1,014,051 | +0.34(+1.21%) |
Jul 24, 2003 | 27.93 | 28.03 | 27.73 | 27.73 | 1,168,608 | -0.06(-0.22%) |
Jul 23, 2003 | 27.84 | 27.85 | 27.70 | 27.79 | 1,135,659 | -0.11(-0.40%) |
Jul 22, 2003 | 27.80 | 28.01 | 27.71 | 27.91 | 1,297,370 | +0.05(+0.18%) |
Jul 21, 2003 | 27.91 | 27.92 | 27.73 | 27.85 | 1,010,583 | -0.26(-0.94%) |
Jul 18, 2003 | 28.00 | 28.15 | 27.83 | 28.12 | 1,108,129 | +0.38(+1.38%) |
Jul 17, 2003 | 27.68 | 27.79 | 27.63 | 27.73 | 1,476,422 | -0.29(-1.04%) |
Jul 16, 2003 | 28.06 | 28.13 | 27.73 | 28.03 | 1,331,836 | +0.02(+0.07%) |
Jul 15, 2003 | 28.46 | 28.46 | 28.01 | 28.01 | 1,227,570 | -0.20(-0.72%) |
Jul 14, 2003 | 28.23 | 28.44 | 28.18 | 28.21 | 1,238,408 | +0.31(+1.11%) |
Jul 11, 2003 | 27.76 | 27.90 | 27.72 | 27.90 | 832,831 | +0.33(+1.19%) |
Jul 10, 2003 | 27.52 | 27.65 | 27.49 | 27.57 | 1,030,525 | -0.22(-0.80%) |
Jul 09, 2003 | 27.96 | 27.98 | 27.73 | 27.79 | 936,447 | -0.15(-0.53%) |
Jul 08, 2003 | 27.84 | 27.94 | 27.68 | 27.94 | 1,317,746 | +0.11(+0.40%) |
Jul 07, 2003 | 27.61 | 27.96 | 27.45 | 27.83 | 1,607,134 | +0.62(+2.27%) |
Jul 03, 2003 | 27.16 | 27.34 | 27.14 | 27.21 | 589,181 | -0.19(-0.69%) |
Jul 02, 2003 | 27.20 | 27.46 | 27.19 | 27.40 | 1,121,352 | +0.35(+1.30%) |
Jul 01, 2003 | 26.92 | 27.07 | 26.71 | 27.05 | 2,809,559 | -0.22(-0.80%) |
Jun 30, 2003 | 27.40 | 27.51 | 27.15 | 27.27 | 2,316,624 | +0.01(+0.03%) |
Jun 27, 2003 | 27.57 | 27.57 | 27.26 | 27.26 | 883,989 | -0.30(-1.10%) |
Jun 26, 2003 | 27.45 | 27.63 | 27.35 | 27.56 | 971,347 | +0.02(+0.08%) |
Jun 25, 2003 | 27.61 | 27.73 | 27.45 | 27.54 | 1,877,013 | -0.32(-1.16%) |
Jun 24, 2003 | 27.75 | 27.91 | 27.71 | 27.86 | 1,148,882 | -0.03(-0.10%) |
Jun 23, 2003 | 28.02 | 28.11 | 27.75 | 27.89 | 1,800,710 | -0.26(-0.92%) |
Jun 20, 2003 | 28.42 | 28.44 | 28.10 | 28.15 | 1,303,873 | +0.01(+0.03%) |
Jun 19, 2003 | 28.31 | 28.40 | 28.12 | 28.14 | 1,185,299 | -0.46(-1.61%) |
Jun 18, 2003 | 28.63 | 28.70 | 28.51 | 28.60 | 1,435,452 | -0.22(-0.75%) |
Jun 17, 2003 | 28.86 | 28.92 | 28.75 | 28.82 | 1,570,934 | +0.22(+0.77%) |
Jun 16, 2003 | 28.38 | 28.60 | 28.38 | 28.60 | 1,465,367 | +0.69(+2.48%) |
Jun 13, 2003 | 28.29 | 28.30 | 27.90 | 27.91 | 1,225,402 | -0.26(-0.92%) |
Jun 12, 2003 | 27.96 | 28.18 | 27.87 | 28.16 | 1,282,412 | +0.22(+0.79%) |
Jun 11, 2003 | 27.77 | 28.02 | 27.71 | 27.94 | 3,039,769 | +0.31(+1.14%) |
Jun 10, 2003 | 27.77 | 27.82 | 27.47 | 27.63 | 1,895,872 | -0.06(-0.23%) |
Jun 09, 2003 | 27.76 | 27.85 | 27.56 | 27.69 | 3,323,955 | -0.36(-1.30%) |
Jun 06, 2003 | 28.18 | 28.34 | 27.93 | 28.06 | 1,370,421 | +0.16(+0.58%) |
Jun 05, 2003 | 27.81 | 27.96 | 27.74 | 27.90 | 1,994,503 | +0.25(+0.92%) |
Jun 04, 2003 | 27.59 | 27.82 | 27.56 | 27.64 | 3,817,541 | +0.14(+0.52%) |
Jun 03, 2003 | 27.60 | 27.69 | 27.33 | 27.50 | 1,874,412 | -0.05(-0.18%) |
Jun 02, 2003 | 27.68 | 27.75 | 27.51 | 27.55 | 3,626,783 | +0.21(+0.76%) |
May 30, 2003 | 27.37 | 27.52 | 27.25 | 27.34 | 7,372,140 | -0.10(-0.35%) |
May 29, 2003 | 27.68 | 27.81 | 27.30 | 27.44 | 15,533,324 | -0.08(-0.28%) |
May 28, 2003 | 27.50 | 27.67 | 27.46 | 27.52 | 7,989,502 | +0.26(+0.96%) |
May 27, 2003 | 26.96 | 27.31 | 26.95 | 27.25 | 3,476,128 | +0.54(+2.00%) |
May 23, 2003 | 26.74 | 26.82 | 26.63 | 26.72 | 1,815,017 | +0.12(+0.47%) |
May 22, 2003 | 26.46 | 26.59 | 26.42 | 26.59 | 2,370,383 | +0.27(+1.03%) |
May 21, 2003 | 26.31 | 26.41 | 26.20 | 26.32 | 1,581,122 | -0.06(-0.24%) |
May 20, 2003 | 26.43 | 26.53 | 26.29 | 26.39 | 3,289,489 | +0.25(+0.97%) |
May 19, 2003 | 26.43 | 26.46 | 26.12 | 26.13 | 3,212,318 | -0.51(-1.90%) |
May 16, 2003 | 26.67 | 26.78 | 26.56 | 26.64 | 2,389,242 | -0.01(-0.03%) |
May 15, 2003 | 26.71 | 26.75 | 26.55 | 26.65 | 2,212,357 | +0.26(+0.98%) |
May 14, 2003 | 26.56 | 26.58 | 26.35 | 26.39 | 1,505,903 | +0.18(+0.67%) |
May 13, 2003 | 26.20 | 26.33 | 26.12 | 26.22 | 1,563,997 | -0.18(-0.68%) |
May 12, 2003 | 26.24 | 26.44 | 26.17 | 26.40 | 2,092,266 | -0.08(-0.31%) |
May 09, 2003 | 26.46 | 26.52 | 26.34 | 26.48 | 3,832,932 | +0.58(+2.23%) |
May 08, 2003 | 26.09 | 26.20 | 25.83 | 25.90 | 3,397,657 | -0.12(-0.44%) |
May 07, 2003 | 26.14 | 26.24 | 25.97 | 26.02 | 2,848,795 | +0.06(+0.25%) |
May 06, 2003 | 25.88 | 26.11 | 25.87 | 25.95 | 5,990,229 | +0.54(+2.11%) |
May 05, 2003 | 25.55 | 25.62 | 25.42 | 25.42 | 2,316,190 | -0.32(-1.24%) |
May 02, 2003 | 25.43 | 25.74 | 25.40 | 25.74 | 3,801,066 | +0.60(+2.40%) |