Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 23.11 | 23.19 | 22.80 | 22.84 | 5,873,787 | -0.19(-0.83%) |
Jul 30, 2003 | 23.24 | 23.24 | 22.97 | 23.03 | 1,406,935 | -0.19(-0.83%) |
Jul 29, 2003 | 23.42 | 23.42 | 23.17 | 23.22 | 1,087,702 | -0.10(-0.42%) |
Jul 28, 2003 | 23.25 | 23.36 | 23.25 | 23.32 | 1,673,203 | +0.06(+0.26%) |
Jul 25, 2003 | 23.22 | 23.31 | 23.02 | 23.26 | 2,536,047 | +0.29(+1.26%) |
Jul 24, 2003 | 23.19 | 23.23 | 22.97 | 22.97 | 2,342,003 | +0.04(+0.16%) |
Jul 23, 2003 | 22.80 | 22.99 | 22.74 | 22.93 | 1,163,297 | +0.33(+1.48%) |
Jul 22, 2003 | 22.71 | 22.76 | 22.58 | 22.60 | 5,202,098 | -0.05(-0.24%) |
Jul 21, 2003 | 22.71 | 22.71 | 22.59 | 22.65 | 1,795,985 | -0.17(-0.76%) |
Jul 18, 2003 | 22.61 | 22.86 | 22.58 | 22.82 | 1,097,332 | +0.35(+1.57%) |
Jul 17, 2003 | 22.51 | 22.61 | 22.41 | 22.47 | 2,768,610 | -0.36(-1.56%) |
Jul 16, 2003 | 23.00 | 23.02 | 22.70 | 22.83 | 2,146,034 | -0.17(-0.75%) |
Jul 15, 2003 | 23.31 | 23.38 | 22.90 | 23.00 | 5,082,206 | -0.22(-0.94%) |
Jul 14, 2003 | 23.23 | 23.46 | 23.12 | 23.22 | 2,319,854 | +0.25(+1.08%) |
Jul 11, 2003 | 22.93 | 23.17 | 22.81 | 22.97 | 6,226,244 | -0.05(-0.22%) |
Jul 10, 2003 | 22.88 | 23.12 | 22.88 | 23.02 | 3,636,750 | -0.12(-0.51%) |
Jul 09, 2003 | 23.21 | 23.27 | 23.01 | 23.14 | 1,020,293 | -0.12(-0.52%) |
Jul 08, 2003 | 23.15 | 23.38 | 23.12 | 23.26 | 1,155,112 | -0.11(-0.47%) |
Jul 07, 2003 | 23.23 | 23.38 | 23.21 | 23.37 | 3,335,333 | +0.42(+1.84%) |
Jul 03, 2003 | 22.97 | 23.03 | 22.89 | 22.95 | 2,335,744 | -0.12(-0.54%) |
Jul 02, 2003 | 22.84 | 23.11 | 22.82 | 23.07 | 2,278,446 | +0.45(+1.97%) |
Jul 01, 2003 | 22.43 | 22.70 | 22.36 | 22.63 | 2,354,522 | +0.13(+0.59%) |
Jun 30, 2003 | 22.75 | 22.75 | 22.49 | 22.49 | 2,589,975 | +0.01(+0.03%) |
Jun 27, 2003 | 22.69 | 22.72 | 22.47 | 22.49 | 2,373,782 | -0.17(-0.75%) |
Jun 26, 2003 | 22.64 | 22.80 | 22.55 | 22.66 | 670,726 | +0.10(+0.46%) |
Jun 25, 2003 | 22.79 | 22.93 | 22.55 | 22.55 | 2,336,707 | -0.23(-0.99%) |
Jun 24, 2003 | 22.74 | 22.82 | 22.66 | 22.78 | 1,404,046 | -0.18(-0.79%) |
Jun 23, 2003 | 23.12 | 23.12 | 22.86 | 22.96 | 1,194,113 | -0.26(-1.11%) |
Jun 20, 2003 | 23.32 | 23.38 | 23.11 | 23.22 | 1,815,727 | +0.03(+0.13%) |
Jun 19, 2003 | 23.26 | 23.33 | 23.12 | 23.19 | 3,120,585 | -0.28(-1.19%) |
Jun 18, 2003 | 23.41 | 23.59 | 23.41 | 23.47 | 1,163,779 | -0.07(-0.28%) |
Jun 17, 2003 | 23.63 | 23.63 | 23.51 | 23.53 | 1,280,301 | +0.05(+0.20%) |
Jun 16, 2003 | 23.32 | 23.53 | 23.32 | 23.49 | 1,093,480 | +0.34(+1.46%) |
Jun 13, 2003 | 23.32 | 23.34 | 23.08 | 23.15 | 2,203,814 | -0.14(-0.58%) |
Jun 12, 2003 | 23.31 | 23.35 | 23.14 | 23.28 | 2,985,284 | +0.06(+0.27%) |
Jun 11, 2003 | 22.94 | 23.26 | 22.91 | 23.22 | 1,127,185 | +0.38(+1.65%) |
Jun 10, 2003 | 22.76 | 22.86 | 22.68 | 22.84 | 859,954 | +0.18(+0.81%) |
Jun 09, 2003 | 22.72 | 22.82 | 22.59 | 22.66 | 1,451,714 | -0.16(-0.72%) |
Jun 06, 2003 | 22.93 | 23.03 | 22.71 | 22.82 | 2,911,615 | +0.14(+0.60%) |
Jun 05, 2003 | 22.57 | 22.73 | 22.49 | 22.69 | 2,329,003 | +0.23(+1.01%) |
Jun 04, 2003 | 22.21 | 22.54 | 22.21 | 22.46 | 1,476,752 | +0.14(+0.60%) |
Jun 03, 2003 | 22.27 | 22.35 | 22.13 | 22.33 | 2,335,262 | +0.05(+0.24%) |
Jun 02, 2003 | 22.29 | 22.51 | 22.19 | 22.27 | 2,236,555 | +0.21(+0.93%) |
May 30, 2003 | 22.10 | 22.20 | 22.01 | 22.07 | 2,642,458 | +0.04(+0.19%) |
May 29, 2003 | 21.95 | 22.19 | 21.95 | 22.02 | 953,846 | +0.10(+0.47%) |
May 28, 2003 | 21.83 | 22.00 | 21.80 | 21.92 | 1,286,561 | +0.10(+0.48%) |
May 27, 2003 | 21.53 | 21.87 | 21.49 | 21.82 | 1,225,892 | +0.19(+0.86%) |
May 23, 2003 | 21.55 | 21.68 | 21.48 | 21.63 | 1,015,478 | +0.12(+0.57%) |
May 22, 2003 | 21.36 | 21.67 | 21.32 | 21.51 | 2,141,700 | +0.28(+1.34%) |
May 21, 2003 | 21.26 | 21.30 | 21.14 | 21.22 | 2,150,367 | -0.22(-1.04%) |
May 20, 2003 | 21.33 | 21.49 | 21.29 | 21.45 | 1,113,703 | +0.21(+1.00%) |
May 19, 2003 | 21.60 | 21.63 | 21.20 | 21.23 | 1,085,776 | -0.59(-2.70%) |
May 16, 2003 | 21.67 | 21.85 | 21.62 | 21.82 | 736,691 | +0.27(+1.23%) |
May 15, 2003 | 21.66 | 21.66 | 21.50 | 21.56 | 982,736 | +0.04(+0.17%) |
May 14, 2003 | 21.69 | 21.69 | 21.46 | 21.52 | 838,287 | +0.01(+0.03%) |
May 13, 2003 | 21.37 | 21.61 | 21.37 | 21.51 | 1,528,273 | -0.00(-0.01%) |
May 12, 2003 | 21.39 | 21.61 | 21.28 | 21.52 | 1,380,934 | +0.17(+0.80%) |
May 09, 2003 | 21.14 | 21.42 | 21.14 | 21.35 | 1,536,458 | +0.27(+1.26%) |
May 08, 2003 | 21.13 | 21.27 | 21.02 | 21.08 | 1,722,798 | -0.32(-1.50%) |
May 07, 2003 | 21.46 | 21.49 | 21.32 | 21.40 | 1,073,257 | -0.20(-0.92%) |
May 06, 2003 | 21.37 | 21.72 | 21.37 | 21.60 | 1,297,154 | +0.45(+2.11%) |
May 05, 2003 | 21.20 | 21.26 | 21.10 | 21.15 | 1,739,168 | +0.16(+0.76%) |
May 02, 2003 | 20.75 | 21.06 | 20.67 | 20.99 | 1,249,967 | +0.18(+0.87%) |