Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 25.33 | 25.41 | 24.92 | 24.97 | 5,190,742 | -0.40(-1.57%) |
Jul 30, 2003 | 25.28 | 25.43 | 25.23 | 25.36 | 2,715,252 | +0.03(+0.13%) |
Jul 29, 2003 | 25.24 | 25.53 | 25.05 | 25.33 | 3,704,610 | +0.05(+0.19%) |
Jul 28, 2003 | 25.40 | 25.47 | 25.26 | 25.28 | 3,421,479 | -0.31(-1.21%) |
Jul 25, 2003 | 25.59 | 25.71 | 25.26 | 25.59 | 3,988,604 | -0.12(-0.47%) |
Jul 24, 2003 | 25.97 | 25.99 | 25.57 | 25.71 | 4,552,157 | -0.26(-1.00%) |
Jul 23, 2003 | 26.33 | 26.34 | 25.81 | 25.97 | 1,986,848 | -0.23(-0.87%) |
Jul 22, 2003 | 26.07 | 26.29 | 25.77 | 26.20 | 2,314,827 | +0.14(+0.53%) |
Jul 21, 2003 | 25.76 | 26.18 | 25.69 | 26.06 | 2,769,094 | +0.16(+0.63%) |
Jul 18, 2003 | 25.85 | 25.94 | 25.58 | 25.90 | 2,495,573 | +0.19(+0.73%) |
Jul 17, 2003 | 25.84 | 26.00 | 25.57 | 25.71 | 3,519,429 | -0.12(-0.47%) |
Jul 16, 2003 | 25.81 | 25.97 | 25.66 | 25.83 | 2,262,710 | -0.02(-0.06%) |
Jul 15, 2003 | 25.80 | 25.93 | 25.66 | 25.85 | 3,559,348 | -0.24(-0.90%) |
Jul 14, 2003 | 26.36 | 26.38 | 25.97 | 26.09 | 2,806,426 | -0.13(-0.50%) |
Jul 11, 2003 | 26.02 | 26.38 | 26.02 | 26.22 | 2,509,372 | +0.19(+0.75%) |
Jul 10, 2003 | 25.77 | 26.14 | 25.71 | 26.02 | 3,973,573 | +0.05(+0.19%) |
Jul 09, 2003 | 26.31 | 26.35 | 25.92 | 25.97 | 3,031,773 | -0.32(-1.23%) |
Jul 08, 2003 | 26.47 | 26.52 | 26.12 | 26.30 | 2,562,598 | -0.37(-1.40%) |
Jul 07, 2003 | 26.48 | 26.78 | 26.42 | 26.67 | 2,732,008 | +0.36(+1.36%) |
Jul 03, 2003 | 26.51 | 26.68 | 26.22 | 26.31 | 1,797,477 | -0.10(-0.37%) |
Jul 02, 2003 | 26.01 | 26.51 | 26.01 | 26.41 | 4,181,671 | +0.40(+1.53%) |
Jul 01, 2003 | 25.58 | 26.22 | 25.49 | 26.01 | 3,602,471 | +0.15(+0.60%) |
Jun 30, 2003 | 25.57 | 26.00 | 25.53 | 25.86 | 3,517,827 | +0.26(+1.01%) |
Jun 27, 2003 | 25.68 | 25.96 | 25.36 | 25.60 | 4,184,997 | -0.03(-0.13%) |
Jun 26, 2003 | 25.39 | 25.69 | 25.18 | 25.63 | 3,345,829 | +0.25(+0.99%) |
Jun 25, 2003 | 25.93 | 25.93 | 25.35 | 25.38 | 4,173,293 | -0.55(-2.13%) |
Jun 24, 2003 | 25.81 | 26.13 | 25.75 | 25.93 | 3,073,294 | +0.20(+0.79%) |
Jun 23, 2003 | 26.05 | 26.05 | 25.40 | 25.73 | 2,981,134 | -0.32(-1.25%) |
Jun 20, 2003 | 26.13 | 26.22 | 25.72 | 26.05 | 9,660,104 | -0.13(-0.50%) |
Jun 19, 2003 | 26.46 | 26.50 | 26.05 | 26.18 | 4,727,728 | -0.65(-2.42%) |
Jun 18, 2003 | 26.69 | 26.95 | 24.52 | 26.83 | 5,368,408 | +0.14(+0.52%) |
Jun 17, 2003 | 27.11 | 27.14 | 26.62 | 26.69 | 3,979,487 | -0.32(-1.17%) |
Jun 16, 2003 | 26.87 | 27.38 | 26.72 | 27.01 | 3,933,407 | +0.28(+1.06%) |
Jun 13, 2003 | 26.78 | 27.10 | 26.65 | 26.73 | 4,167,748 | +0.04(+0.15%) |
Jun 12, 2003 | 26.54 | 26.74 | 26.22 | 26.69 | 5,026,260 | +0.01(+0.03%) |
Jun 11, 2003 | 27.07 | 27.07 | 26.42 | 26.68 | 5,952,782 | -0.34(-1.26%) |
Jun 10, 2003 | 27.08 | 27.17 | 26.82 | 27.02 | 3,930,327 | -0.11(-0.42%) |
Jun 09, 2003 | 27.00 | 27.26 | 26.95 | 27.13 | 2,424,605 | +0.07(+0.27%) |
Jun 06, 2003 | 27.23 | 27.28 | 26.95 | 27.06 | 3,454,375 | -0.11(-0.42%) |
Jun 05, 2003 | 26.78 | 27.31 | 26.78 | 27.17 | 3,440,083 | +0.27(+1.00%) |
Jun 04, 2003 | 26.91 | 27.02 | 26.75 | 26.91 | 4,340,363 | -0.16(-0.60%) |
Jun 03, 2003 | 26.91 | 27.26 | 26.78 | 27.07 | 3,577,706 | +0.22(+0.82%) |
Jun 02, 2003 | 27.25 | 27.38 | 26.78 | 26.85 | 3,422,218 | -0.43(-1.58%) |
May 30, 2003 | 26.99 | 27.42 | 26.94 | 27.28 | 3,770,280 | +0.43(+1.60%) |
May 29, 2003 | 26.73 | 26.87 | 26.66 | 26.85 | 4,381,884 | +0.23(+0.85%) |
May 28, 2003 | 26.62 | 26.78 | 26.38 | 26.62 | 3,667,771 | -0.15(-0.58%) |
May 27, 2003 | 26.58 | 26.82 | 26.35 | 26.78 | 3,897,800 | +0.15(+0.55%) |
May 23, 2003 | 26.70 | 26.77 | 26.47 | 26.63 | 2,463,046 | -0.24(-0.91%) |
May 22, 2003 | 26.69 | 27.04 | 26.42 | 26.87 | 3,500,702 | +0.30(+1.13%) |
May 21, 2003 | 26.31 | 26.61 | 26.08 | 26.57 | 5,053,612 | +0.19(+0.74%) |
May 20, 2003 | 26.52 | 26.70 | 26.18 | 26.38 | 4,879,150 | -0.13(-0.49%) |
May 19, 2003 | 26.62 | 26.75 | 26.39 | 26.51 | 3,327,471 | -0.19(-0.73%) |
May 16, 2003 | 26.66 | 26.81 | 26.59 | 26.70 | 5,708,708 | +0.09(+0.34%) |
May 15, 2003 | 26.13 | 26.74 | 26.06 | 26.61 | 8,035,733 | +0.62(+2.40%) |
May 14, 2003 | 25.61 | 26.00 | 25.57 | 25.99 | 5,547,922 | +0.38(+1.49%) |
May 13, 2003 | 25.77 | 25.95 | 25.51 | 25.61 | 4,549,693 | -0.12(-0.47%) |
May 12, 2003 | 25.60 | 25.93 | 25.53 | 25.73 | 4,123,517 | +0.14(+0.54%) |
May 09, 2003 | 25.39 | 25.76 | 25.07 | 25.59 | 6,080,056 | +0.27(+1.06%) |
May 08, 2003 | 25.67 | 25.69 | 25.29 | 25.32 | 3,928,109 | -0.32(-1.23%) |
May 07, 2003 | 24.96 | 25.70 | 24.94 | 25.64 | 7,462,324 | +0.50(+2.00%) |
May 06, 2003 | 26.15 | 26.33 | 25.14 | 25.14 | 13,788,303 | -0.82(-3.16%) |
May 05, 2003 | 25.22 | 26.06 | 25.19 | 25.96 | 10,123,119 | +1.28(+5.20%) |
May 02, 2003 | 24.39 | 24.89 | 24.19 | 24.67 | 8,777,074 | +0.28(+1.16%) |